Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 69.75 | 70.48 | 67.67 | 68.09 | 336,900 | -1.75(-2.51%) |
Jan 28, 2021 | 70.08 | 71.38 | 68.90 | 69.84 | 502,331 | +0.67(+0.97%) |
Jan 27, 2021 | 71.30 | 72.12 | 68.61 | 69.17 | 606,122 | -3.82(-5.23%) |
Jan 26, 2021 | 76.03 | 76.92 | 72.89 | 72.99 | 301,302 | -2.57(-3.40%) |
Jan 25, 2021 | 75.06 | 75.67 | 72.36 | 75.56 | 350,649 | +0.91(+1.22%) |
Jan 22, 2021 | 75.19 | 75.99 | 74.56 | 74.65 | 243,800 | -1.25(-1.65%) |
Jan 21, 2021 | 76.23 | 77.05 | 74.39 | 75.90 | 250,638 | -0.02(-0.03%) |
Jan 20, 2021 | 76.88 | 77.11 | 75.20 | 75.92 | 177,459 | -1.04(-1.35%) |
Jan 19, 2021 | 77.97 | 78.35 | 76.58 | 76.96 | 243,112 | +0.21(+0.27%) |
Jan 15, 2021 | 79.82 | 80.42 | 76.42 | 76.75 | 234,900 | -3.14(-3.93%) |
Jan 14, 2021 | 80.14 | 81.25 | 79.22 | 79.89 | 154,878 | +0.39(+0.49%) |
Jan 13, 2021 | 80.00 | 82.87 | 78.92 | 79.50 | 289,129 | -0.94(-1.17%) |
Jan 12, 2021 | 78.08 | 80.63 | 77.22 | 80.44 | 356,985 | +2.50(+3.21%) |
Jan 11, 2021 | 77.61 | 78.12 | 76.35 | 77.94 | 185,191 | +0.23(+0.30%) |
Jan 08, 2021 | 78.78 | 80.36 | 76.15 | 77.71 | 250,300 | -0.10(-0.13%) |
Jan 07, 2021 | 76.19 | 77.99 | 75.58 | 77.81 | 238,182 | +2.22(+2.94%) |
Jan 06, 2021 | 78.74 | 79.05 | 74.77 | 75.59 | 571,829 | -2.99(-3.81%) |
Jan 05, 2021 | 81.84 | 82.97 | 78.41 | 78.58 | 312,385 | -2.86(-3.51%) |
Jan 04, 2021 | 81.31 | 82.98 | 80.42 | 81.44 | 316,112 | -0.03(-0.04%) |
Dec 31, 2020 | 81.47 | 81.47 | 81.47 | 215,507 | -1.79(-2.15%) | |
Dec 30, 2020 | 82.49 | 84.00 | 81.89 | 83.26 | 215,507 | +0.97(+1.18%) |
Dec 29, 2020 | 84.25 | 84.74 | 81.37 | 82.29 | 317,859 | -1.61(-1.92%) |
Dec 28, 2020 | 85.50 | 85.52 | 83.64 | 83.90 | 251,258 | -1.01(-1.19%) |
Dec 24, 2020 | 85.29 | 86.01 | 84.15 | 84.91 | 149,800 | +0.42(+0.50%) |
Dec 23, 2020 | 86.64 | 86.64 | 83.11 | 84.49 | 342,789 | -2.03(-2.35%) |
Dec 22, 2020 | 83.11 | 87.24 | 82.51 | 86.52 | 461,689 | +4.05(+4.91%) |
Dec 21, 2020 | 77.00 | 82.69 | 77.00 | 82.47 | 328,623 | +4.20(+5.37%) |
Dec 18, 2020 | 77.41 | 79.20 | 76.62 | 78.27 | 473,400 | +1.36(+1.77%) |
Dec 17, 2020 | 80.00 | 80.45 | 76.46 | 76.91 | 507,547 | -3.50(-4.35%) |
Dec 16, 2020 | 81.66 | 83.11 | 80.01 | 80.41 | 394,893 | +0.36(+0.45%) |
Dec 15, 2020 | 79.42 | 81.02 | 78.24 | 80.05 | 237,248 | +0.10(+0.13%) |
Dec 14, 2020 | 79.89 | 81.03 | 77.89 | 79.95 | 371,686 | +0.63(+0.79%) |
Dec 11, 2020 | 81.12 | 81.92 | 79.19 | 79.32 | 200,800 | -2.13(-2.62%) |
Dec 10, 2020 | 78.41 | 82.00 | 78.40 | 81.45 | 397,082 | +3.05(+3.89%) |
Dec 09, 2020 | 83.50 | 84.00 | 78.02 | 78.40 | 422,357 | -4.35(-5.26%) |
Dec 08, 2020 | 84.33 | 84.61 | 80.12 | 82.75 | 439,169 | +1.80(+2.22%) |
Dec 07, 2020 | 80.09 | 82.49 | 80.01 | 80.95 | 267,827 | +0.89(+1.11%) |
Dec 04, 2020 | 77.67 | 80.40 | 76.54 | 80.06 | 354,600 | +2.91(+3.77%) |
Dec 03, 2020 | 75.00 | 77.85 | 72.95 | 77.15 | 426,958 | +3.19(+4.31%) |
Dec 02, 2020 | 71.92 | 74.28 | 69.38 | 73.96 | 469,640 | +2.51(+3.51%) |
Dec 01, 2020 | 76.26 | 76.49 | 70.92 | 71.45 | 675,508 | -1.04(-1.43%) |
Nov 30, 2020 | 74.68 | 74.68 | 70.86 | 72.49 | 276,257 | -2.69(-3.58%) |
Nov 27, 2020 | 73.35 | 75.33 | 73.13 | 75.18 | 127,100 | +1.76(+2.40%) |
Nov 25, 2020 | 72.52 | 73.82 | 71.31 | 73.42 | 162,300 | +1.13(+1.56%) |
Nov 24, 2020 | 71.73 | 73.17 | 69.50 | 72.29 | 251,937 | +1.37(+1.93%) |
Nov 23, 2020 | 73.16 | 73.60 | 70.52 | 70.92 | 239,853 | -1.52(-2.10%) |
Nov 20, 2020 | 73.06 | 74.43 | 71.75 | 72.44 | 247,000 | -0.83(-1.13%) |
Nov 19, 2020 | 72.47 | 73.77 | 71.86 | 73.27 | 147,205 | +0.80(+1.10%) |
Nov 18, 2020 | 75.99 | 77.48 | 72.16 | 72.47 | 245,905 | -3.45(-4.54%) |
Nov 17, 2020 | 73.56 | 75.97 | 72.54 | 75.92 | 311,584 | +1.63(+2.19%) |
Nov 16, 2020 | 75.54 | 75.90 | 72.93 | 74.29 | 246,967 | +0.11(+0.15%) |
Nov 13, 2020 | 72.68 | 75.26 | 71.93 | 74.18 | 280,500 | +1.85(+2.56%) |
Nov 12, 2020 | 72.63 | 74.00 | 70.75 | 72.33 | 243,319 | -0.48(-0.67%) |
Nov 11, 2020 | 70.26 | 73.06 | 68.03 | 72.81 | 286,564 | +2.81(+4.02%) |
Nov 10, 2020 | 69.08 | 70.96 | 67.44 | 70.00 | 389,176 | +1.18(+1.71%) |
Nov 09, 2020 | 69.40 | 73.22 | 68.03 | 68.82 | 341,367 | +1.36(+2.02%) |
Nov 06, 2020 | 69.58 | 69.89 | 66.32 | 67.46 | 357,100 | -2.05(-2.95%) |
Nov 05, 2020 | 75.00 | 75.00 | 68.77 | 69.51 | 574,494 | -5.22(-6.99%) |
Nov 04, 2020 | 69.50 | 75.32 | 69.44 | 74.73 | 383,181 | +5.29(+7.62%) |
Nov 03, 2020 | 67.90 | 69.93 | 66.43 | 69.44 | 242,710 | +2.58(+3.86%) |