Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 76.94 | 78.86 | 76.14 | 77.75 | 201,843 | +2.19(+2.90%) |
Jan 28, 2021 | 79.04 | 80.28 | 75.37 | 75.56 | 182,223 | -3.21(-4.08%) |
Jan 27, 2021 | 74.41 | 81.99 | 74.22 | 78.77 | 315,556 | +1.66(+2.15%) |
Jan 26, 2021 | 74.79 | 77.55 | 72.98 | 77.11 | 170,399 | +2.33(+3.11%) |
Jan 25, 2021 | 74.54 | 77.12 | 73.36 | 74.78 | 280,105 | +1.48(+2.02%) |
Jan 22, 2021 | 71.94 | 73.48 | 70.47 | 73.30 | 166,829 | +1.24(+1.72%) |
Jan 21, 2021 | 73.38 | 73.71 | 70.73 | 72.06 | 140,827 | -1.12(-1.53%) |
Jan 20, 2021 | 71.13 | 73.22 | 70.05 | 73.18 | 168,019 | +2.05(+2.88%) |
Jan 19, 2021 | 70.30 | 72.89 | 69.94 | 71.13 | 137,583 | +1.25(+1.78%) |
Jan 15, 2021 | 71.98 | 73.62 | 69.23 | 69.88 | 213,622 | -1.69(-2.36%) |
Jan 14, 2021 | 71.23 | 74.15 | 70.83 | 71.57 | 355,986 | +0.65(+0.91%) |
Jan 13, 2021 | 69.96 | 72.62 | 69.96 | 70.92 | 298,383 | +1.07(+1.53%) |
Jan 12, 2021 | 73.63 | 75.87 | 69.32 | 69.85 | 592,356 | -8.02(-10.30%) |
Jan 11, 2021 | 81.41 | 82.24 | 77.40 | 77.87 | 376,298 | -2.93(-3.63%) |
Jan 08, 2021 | 80.80 | 80.88 | 78.60 | 80.81 | 221,262 | +2.17(+2.76%) |
Jan 07, 2021 | 74.51 | 79.36 | 74.44 | 78.64 | 246,251 | +4.88(+6.61%) |
Jan 06, 2021 | 72.27 | 74.15 | 72.27 | 73.76 | 286,046 | +0.07(+0.09%) |
Jan 05, 2021 | 73.68 | 74.60 | 71.86 | 73.69 | 187,685 | +0.01(+0.01%) |
Jan 04, 2021 | 71.66 | 74.76 | 70.86 | 73.68 | 441,958 | +3.08(+4.37%) |
Dec 31, 2020 | 70.60 | 70.60 | 70.60 | 96,666 | -0.98(-1.37%) | |
Dec 30, 2020 | 71.01 | 72.37 | 70.69 | 71.58 | 96,666 | +1.22(+1.73%) |
Dec 29, 2020 | 72.45 | 73.34 | 68.73 | 70.36 | 187,262 | -1.97(-2.73%) |
Dec 28, 2020 | 71.88 | 72.68 | 69.15 | 72.34 | 206,591 | +1.62(+2.29%) |
Dec 24, 2020 | 71.36 | 72.14 | 70.30 | 70.72 | 59,288 | -0.49(-0.69%) |
Dec 23, 2020 | 71.91 | 72.35 | 69.70 | 71.21 | 194,966 | -0.66(-0.92%) |
Dec 22, 2020 | 68.13 | 72.12 | 67.73 | 71.87 | 248,180 | +4.92(+7.35%) |
Dec 21, 2020 | 65.66 | 67.98 | 65.08 | 66.95 | 295,440 | +2.26(+3.49%) |
Dec 18, 2020 | 65.12 | 66.03 | 63.93 | 64.69 | 693,533 | +3.92(+6.44%) |
Dec 17, 2020 | 59.70 | 61.51 | 59.02 | 60.77 | 112,503 | +1.65(+2.79%) |
Dec 16, 2020 | 59.67 | 60.62 | 58.18 | 59.12 | 150,595 | +0.21(+0.35%) |
Dec 15, 2020 | 58.84 | 59.09 | 56.46 | 58.92 | 122,725 | +0.67(+1.15%) |
Dec 14, 2020 | 57.90 | 59.86 | 57.90 | 58.25 | 312,163 | +0.21(+0.36%) |
Dec 11, 2020 | 58.31 | 59.11 | 57.48 | 58.04 | 199,462 | -0.52(-0.89%) |
Dec 10, 2020 | 56.03 | 58.82 | 55.64 | 58.56 | 134,123 | +1.81(+3.18%) |
Dec 09, 2020 | 55.75 | 57.18 | 55.47 | 56.76 | 176,322 | +0.80(+1.44%) |
Dec 08, 2020 | 56.71 | 56.89 | 55.15 | 55.95 | 115,939 | -0.66(-1.16%) |
Dec 07, 2020 | 56.36 | 57.03 | 55.77 | 56.61 | 134,835 | +0.11(+0.19%) |
Dec 04, 2020 | 54.95 | 56.79 | 54.95 | 56.50 | 147,610 | +1.65(+3.01%) |
Dec 03, 2020 | 54.49 | 55.27 | 53.86 | 54.85 | 175,384 | -0.19(-0.34%) |
Dec 02, 2020 | 54.70 | 55.20 | 52.76 | 55.04 | 204,462 | -0.32(-0.59%) |
Dec 01, 2020 | 55.07 | 55.58 | 54.23 | 55.36 | 258,560 | +0.42(+0.77%) |
Nov 30, 2020 | 55.39 | 55.85 | 53.19 | 54.94 | 280,315 | -0.03(-0.05%) |
Nov 27, 2020 | 54.29 | 55.44 | 53.69 | 54.97 | 80,273 | +0.57(+1.05%) |
Nov 25, 2020 | 53.02 | 55.56 | 52.45 | 54.40 | 518,418 | +2.12(+4.06%) |
Nov 24, 2020 | 54.38 | 54.38 | 50.30 | 52.28 | 405,729 | -2.35(-4.29%) |
Nov 23, 2020 | 57.92 | 58.41 | 54.34 | 54.63 | 269,903 | -3.17(-5.49%) |
Nov 20, 2020 | 56.79 | 58.86 | 56.28 | 57.80 | 128,051 | +0.37(+0.65%) |
Nov 19, 2020 | 59.70 | 59.76 | 57.28 | 57.43 | 229,017 | -2.48(-4.15%) |
Nov 18, 2020 | 61.59 | 62.05 | 58.56 | 59.91 | 252,098 | -1.31(-2.13%) |
Nov 17, 2020 | 67.27 | 67.72 | 59.09 | 61.22 | 419,854 | -5.51(-8.25%) |
Nov 16, 2020 | 66.78 | 67.10 | 64.58 | 66.72 | 146,042 | -0.12(-0.18%) |
Nov 13, 2020 | 70.62 | 70.99 | 65.98 | 66.84 | 125,708 | -3.35(-4.77%) |
Nov 12, 2020 | 70.24 | 72.29 | 69.46 | 70.19 | 127,743 | -0.02(-0.03%) |
Nov 11, 2020 | 66.56 | 71.49 | 66.48 | 70.21 | 190,772 | +4.39(+6.67%) |
Nov 10, 2020 | 72.14 | 72.83 | 65.58 | 65.82 | 222,828 | -7.05(-9.67%) |
Nov 09, 2020 | 72.64 | 76.39 | 70.92 | 72.87 | 214,982 | -0.75(-1.01%) |
Nov 06, 2020 | 72.08 | 74.06 | 69.90 | 73.61 | 92,905 | +1.19(+1.64%) |
Nov 05, 2020 | 68.15 | 73.53 | 67.62 | 72.43 | 230,263 | +6.16(+9.30%) |
Nov 04, 2020 | 66.75 | 68.00 | 66.17 | 66.26 | 213,878 | +0.72(+1.09%) |
Nov 03, 2020 | 64.37 | 66.03 | 63.81 | 65.54 | 93,658 | +1.44(+2.25%) |