Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.21 | 75.21 | 73.94 | 74.61 | 635,989 | -0.34(-0.45%) |
Jan 28, 2021 | 73.43 | 75.50 | 73.37 | 74.95 | 427,879 | +1.69(+2.31%) |
Jan 27, 2021 | 75.01 | 75.13 | 73.14 | 73.26 | 621,618 | -2.40(-3.17%) |
Jan 26, 2021 | 75.95 | 76.09 | 75.05 | 75.66 | 328,979 | -0.38(-0.49%) |
Jan 25, 2021 | 74.78 | 76.18 | 74.58 | 76.03 | 616,013 | +1.46(+1.96%) |
Jan 22, 2021 | 74.50 | 75.03 | 74.22 | 74.57 | 356,302 | -0.01(-0.01%) |
Jan 21, 2021 | 74.93 | 75.08 | 74.28 | 74.58 | 305,302 | -0.54(-0.72%) |
Jan 20, 2021 | 73.88 | 75.31 | 73.79 | 75.12 | 327,472 | +1.47(+2.00%) |
Jan 19, 2021 | 73.62 | 74.32 | 73.05 | 73.64 | 503,755 | +0.00(+0.00%) |
Jan 15, 2021 | 71.53 | 73.73 | 71.40 | 73.64 | 705,282 | +1.78(+2.48%) |
Jan 14, 2021 | 72.39 | 72.83 | 71.75 | 71.86 | 532,201 | -0.83(-1.15%) |
Jan 13, 2021 | 72.41 | 73.02 | 71.91 | 72.69 | 516,419 | +0.22(+0.30%) |
Jan 12, 2021 | 72.86 | 72.86 | 72.00 | 72.47 | 252,492 | -0.43(-0.59%) |
Jan 11, 2021 | 73.43 | 73.66 | 72.85 | 72.90 | 274,298 | -0.86(-1.17%) |
Jan 08, 2021 | 73.92 | 74.21 | 73.16 | 73.76 | 445,596 | -0.01(-0.01%) |
Jan 07, 2021 | 73.81 | 74.43 | 73.13 | 73.77 | 822,243 | -0.46(-0.62%) |
Jan 06, 2021 | 74.82 | 75.19 | 73.78 | 74.23 | 906,438 | -0.86(-1.15%) |
Jan 05, 2021 | 73.72 | 75.33 | 73.72 | 75.09 | 540,497 | +1.07(+1.45%) |
Jan 04, 2021 | 75.02 | 75.52 | 73.63 | 74.02 | 715,471 | -0.91(-1.21%) |
Dec 31, 2020 | 74.93 | 74.93 | 74.93 | 337,261 | -0.11(-0.15%) | |
Dec 30, 2020 | 74.97 | 75.29 | 74.75 | 75.04 | 337,261 | +0.38(+0.50%) |
Dec 29, 2020 | 74.61 | 75.03 | 74.29 | 74.66 | 331,305 | +0.47(+0.63%) |
Dec 28, 2020 | 73.99 | 74.25 | 73.81 | 74.19 | 184,134 | +0.45(+0.61%) |
Dec 24, 2020 | 73.19 | 73.77 | 72.71 | 73.75 | 97,163 | +0.65(+0.89%) |
Dec 23, 2020 | 73.13 | 73.57 | 72.99 | 73.10 | 346,022 | +0.33(+0.45%) |
Dec 22, 2020 | 72.71 | 73.43 | 72.71 | 72.77 | 271,610 | -0.48(-0.65%) |
Dec 21, 2020 | 73.21 | 73.53 | 72.02 | 73.24 | 376,716 | -0.72(-0.98%) |
Dec 18, 2020 | 73.83 | 74.07 | 73.21 | 73.96 | 234,329 | +0.23(+0.31%) |
Dec 17, 2020 | 73.68 | 74.84 | 73.29 | 73.74 | 277,168 | +0.34(+0.46%) |
Dec 16, 2020 | 74.50 | 74.57 | 73.02 | 73.40 | 305,653 | -0.65(-0.88%) |
Dec 15, 2020 | 73.70 | 74.31 | 73.61 | 74.05 | 273,635 | +0.48(+0.66%) |
Dec 14, 2020 | 73.89 | 74.46 | 73.47 | 73.56 | 304,783 | -0.44(-0.59%) |
Dec 11, 2020 | 73.26 | 74.11 | 73.03 | 74.00 | 219,792 | +0.43(+0.58%) |
Dec 10, 2020 | 74.00 | 74.00 | 73.21 | 73.57 | 267,529 | -0.30(-0.41%) |
Dec 09, 2020 | 73.75 | 74.10 | 73.48 | 73.87 | 339,029 | +0.15(+0.20%) |
Dec 08, 2020 | 73.81 | 74.25 | 73.47 | 73.73 | 459,508 | -0.26(-0.35%) |
Dec 07, 2020 | 74.18 | 74.33 | 73.72 | 73.98 | 420,236 | -0.58(-0.77%) |
Dec 04, 2020 | 73.86 | 74.79 | 73.71 | 74.56 | 322,858 | +0.98(+1.33%) |
Dec 03, 2020 | 73.01 | 73.73 | 73.01 | 73.58 | 282,350 | +0.31(+0.42%) |
Dec 02, 2020 | 72.97 | 73.70 | 72.52 | 73.27 | 629,119 | +0.30(+0.41%) |
Dec 01, 2020 | 73.12 | 73.15 | 72.52 | 72.97 | 404,817 | +0.38(+0.53%) |
Nov 30, 2020 | 73.39 | 73.47 | 72.40 | 72.58 | 415,078 | -0.48(-0.66%) |
Nov 27, 2020 | 73.29 | 73.29 | 72.50 | 73.07 | 178,479 | -0.13(-0.18%) |
Nov 25, 2020 | 73.12 | 73.40 | 72.56 | 73.20 | 549,973 | +0.46(+0.63%) |
Nov 24, 2020 | 73.70 | 73.81 | 72.59 | 72.74 | 389,177 | -0.56(-0.76%) |
Nov 23, 2020 | 73.93 | 74.25 | 73.25 | 73.30 | 379,784 | -0.56(-0.76%) |
Nov 20, 2020 | 74.14 | 74.14 | 73.22 | 73.86 | 353,242 | +0.03(+0.04%) |
Nov 19, 2020 | 73.58 | 73.87 | 72.64 | 73.83 | 279,761 | +0.34(+0.46%) |
Nov 18, 2020 | 73.83 | 73.83 | 72.73 | 73.49 | 562,115 | +0.28(+0.38%) |
Nov 17, 2020 | 74.48 | 74.48 | 73.18 | 73.21 | 446,906 | -1.00(-1.35%) |
Nov 16, 2020 | 75.00 | 75.32 | 73.66 | 74.21 | 528,015 | -1.00(-1.34%) |
Nov 13, 2020 | 75.43 | 75.78 | 74.91 | 75.22 | 340,540 | -0.20(-0.26%) |
Nov 12, 2020 | 76.76 | 76.88 | 74.88 | 75.42 | 452,967 | -1.13(-1.48%) |
Nov 11, 2020 | 76.21 | 76.93 | 75.73 | 76.55 | 865,558 | +1.13(+1.50%) |
Nov 10, 2020 | 76.20 | 76.38 | 74.94 | 75.42 | 515,712 | -0.85(-1.12%) |
Nov 09, 2020 | 80.78 | 81.05 | 76.24 | 76.27 | 626,244 | -2.41(-3.06%) |
Nov 06, 2020 | 77.75 | 78.84 | 77.54 | 78.67 | 350,263 | +1.02(+1.32%) |
Nov 05, 2020 | 77.06 | 77.81 | 76.65 | 77.65 | 541,332 | +1.57(+2.07%) |
Nov 04, 2020 | 75.20 | 77.01 | 74.90 | 76.08 | 555,967 | +1.55(+2.08%) |
Nov 03, 2020 | 72.99 | 75.11 | 72.85 | 74.53 | 852,652 | +3.01(+4.21%) |