Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.15 | 75.22 | 74.66 | 74.71 | 24,751 | -0.44(-0.59%) |
Jan 28, 2021 | 74.71 | 75.24 | 74.71 | 75.15 | 22,759 | +0.27(+0.35%) |
Jan 27, 2021 | 75.17 | 75.30 | 74.80 | 74.89 | 21,284 | -0.90(-1.19%) |
Jan 26, 2021 | 75.70 | 75.84 | 75.66 | 75.79 | 23,893 | +0.35(+0.47%) |
Jan 25, 2021 | 75.56 | 75.56 | 75.24 | 75.44 | 12,766 | -0.04(-0.05%) |
Jan 22, 2021 | 75.49 | 75.58 | 75.43 | 75.48 | 15,380 | -0.48(-0.63%) |
Jan 21, 2021 | 75.94 | 76.05 | 75.73 | 75.96 | 26,401 | +0.17(+0.22%) |
Jan 20, 2021 | 75.63 | 75.88 | 75.63 | 75.79 | 43,776 | +0.54(+0.72%) |
Jan 19, 2021 | 75.49 | 75.49 | 75.17 | 75.25 | 66,131 | -0.12(-0.16%) |
Jan 15, 2021 | 75.45 | 75.51 | 75.12 | 75.37 | 24,344 | -0.80(-1.04%) |
Jan 14, 2021 | 75.79 | 76.34 | 75.72 | 76.16 | 22,410 | +0.51(+0.67%) |
Jan 13, 2021 | 75.67 | 75.83 | 75.58 | 75.65 | 23,191 | -0.40(-0.53%) |
Jan 12, 2021 | 75.37 | 76.06 | 75.37 | 76.06 | 15,545 | +0.75(+1.00%) |
Jan 11, 2021 | 75.12 | 75.45 | 75.00 | 75.30 | 56,421 | -0.60(-0.79%) |
Jan 08, 2021 | 76.27 | 76.27 | 75.62 | 75.90 | 34,835 | -0.10(-0.13%) |
Jan 07, 2021 | 75.77 | 76.00 | 75.61 | 76.00 | 36,961 | -0.32(-0.42%) |
Jan 06, 2021 | 76.00 | 76.32 | 75.95 | 76.32 | 119,643 | +0.37(+0.49%) |
Jan 05, 2021 | 75.37 | 76.08 | 75.37 | 75.95 | 23,871 | +0.95(+1.27%) |
Jan 04, 2021 | 75.51 | 75.51 | 74.83 | 75.00 | 28,882 | -0.43(-0.57%) |
Dec 31, 2020 | 75.43 | 75.43 | 75.43 | 42,804 | +0.33(+0.44%) | |
Dec 30, 2020 | 74.94 | 75.18 | 74.94 | 75.09 | 42,804 | +0.66(+0.88%) |
Dec 29, 2020 | 74.49 | 74.56 | 74.42 | 74.44 | 18,930 | +0.33(+0.45%) |
Dec 28, 2020 | 74.25 | 74.25 | 73.98 | 74.10 | 9,837 | -0.24(-0.32%) |
Dec 24, 2020 | 74.29 | 74.37 | 74.28 | 74.34 | 9,167 | +0.18(+0.24%) |
Dec 23, 2020 | 74.11 | 74.23 | 74.06 | 74.16 | 16,760 | +0.58(+0.79%) |
Dec 22, 2020 | 73.78 | 73.78 | 73.55 | 73.58 | 28,572 | -0.58(-0.78%) |
Dec 21, 2020 | 73.72 | 74.32 | 73.67 | 74.16 | 42,666 | -0.40(-0.54%) |
Dec 18, 2020 | 74.37 | 74.56 | 74.33 | 74.56 | 25,260 | +0.06(+0.08%) |
Dec 17, 2020 | 74.53 | 74.65 | 74.51 | 74.51 | 44,530 | +0.45(+0.61%) |
Dec 16, 2020 | 73.90 | 74.12 | 73.89 | 74.05 | 20,691 | +0.12(+0.16%) |
Dec 15, 2020 | 73.69 | 74.04 | 73.69 | 73.94 | 12,433 | +0.26(+0.35%) |
Dec 14, 2020 | 74.05 | 74.08 | 73.68 | 73.68 | 37,214 | -0.06(-0.08%) |
Dec 11, 2020 | 73.75 | 73.77 | 73.64 | 73.74 | 14,362 | +0.04(+0.05%) |
Dec 10, 2020 | 73.24 | 73.75 | 73.24 | 73.70 | 44,964 | +0.91(+1.25%) |
Dec 09, 2020 | 73.10 | 73.12 | 72.66 | 72.79 | 18,300 | +0.31(+0.43%) |
Dec 08, 2020 | 72.58 | 72.58 | 72.39 | 72.47 | 19,218 | -0.15(-0.20%) |
Dec 07, 2020 | 72.67 | 72.91 | 72.58 | 72.62 | 23,124 | -0.06(-0.08%) |
Dec 04, 2020 | 72.66 | 72.81 | 72.66 | 72.68 | 36,668 | +0.17(+0.23%) |
Dec 03, 2020 | 72.77 | 72.87 | 72.51 | 72.51 | 80,013 | +0.07(+0.09%) |
Dec 02, 2020 | 72.00 | 72.49 | 72.00 | 72.44 | 110,402 | +0.34(+0.48%) |
Dec 01, 2020 | 71.90 | 72.10 | 71.87 | 72.10 | 14,263 | +0.29(+0.41%) |
Nov 30, 2020 | 72.21 | 72.21 | 71.80 | 71.81 | 22,836 | -0.49(-0.68%) |
Nov 27, 2020 | 72.27 | 72.38 | 72.24 | 72.30 | 43,391 | +0.22(+0.30%) |
Nov 25, 2020 | 71.76 | 72.12 | 71.68 | 72.08 | 16,602 | +0.04(+0.06%) |
Nov 24, 2020 | 71.71 | 72.04 | 71.66 | 72.04 | 15,988 | +0.75(+1.06%) |
Nov 23, 2020 | 71.60 | 71.60 | 71.16 | 71.28 | 13,270 | -0.22(-0.30%) |
Nov 20, 2020 | 71.61 | 71.62 | 71.47 | 71.50 | 51,438 | +0.11(+0.16%) |
Nov 19, 2020 | 71.08 | 71.39 | 71.08 | 71.39 | 8,094 | -0.09(-0.13%) |
Nov 18, 2020 | 71.44 | 71.70 | 71.44 | 71.48 | 12,356 | +0.02(+0.03%) |
Nov 17, 2020 | 71.50 | 71.50 | 71.38 | 71.46 | 11,667 | -0.16(-0.22%) |
Nov 16, 2020 | 71.44 | 71.68 | 71.41 | 71.62 | 11,955 | +0.48(+0.67%) |
Nov 13, 2020 | 70.97 | 71.14 | 70.85 | 71.14 | 7,843 | +0.38(+0.53%) |
Nov 12, 2020 | 71.11 | 71.12 | 70.72 | 70.76 | 20,805 | -0.48(-0.67%) |
Nov 11, 2020 | 71.20 | 71.26 | 71.09 | 71.24 | 12,871 | +0.01(+0.01%) |
Nov 10, 2020 | 71.20 | 71.30 | 71.04 | 71.23 | 24,905 | -0.02(-0.02%) |
Nov 09, 2020 | 71.78 | 71.79 | 71.18 | 71.24 | 30,781 | +0.20(+0.29%) |
Nov 06, 2020 | 71.06 | 71.19 | 70.92 | 71.04 | 11,815 | -0.24(-0.33%) |
Nov 05, 2020 | 70.88 | 71.32 | 70.84 | 71.28 | 36,052 | +1.04(+1.48%) |
Nov 04, 2020 | 69.83 | 70.41 | 69.73 | 70.23 | 22,454 | +0.31(+0.45%) |
Nov 03, 2020 | 69.85 | 70.16 | 69.78 | 69.92 | 19,869 | +0.88(+1.28%) |