Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.00 | 75.48 | 71.44 | 73.11 | 529,168 | -2.09(-2.78%) |
Jan 28, 2021 | 74.37 | 75.92 | 73.09 | 75.21 | 453,337 | +1.91(+2.61%) |
Jan 27, 2021 | 73.62 | 74.33 | 71.16 | 73.29 | 559,088 | -2.14(-2.84%) |
Jan 26, 2021 | 78.30 | 78.41 | 75.18 | 75.44 | 207,300 | -2.07(-2.68%) |
Jan 25, 2021 | 77.99 | 78.34 | 75.10 | 77.51 | 476,918 | -1.03(-1.31%) |
Jan 22, 2021 | 78.98 | 79.37 | 78.34 | 78.54 | 357,659 | -1.86(-2.32%) |
Jan 21, 2021 | 81.50 | 81.95 | 79.97 | 80.41 | 403,860 | -1.09(-1.34%) |
Jan 20, 2021 | 82.24 | 82.89 | 81.14 | 81.50 | 206,436 | -0.05(-0.06%) |
Jan 19, 2021 | 82.62 | 83.34 | 80.81 | 81.55 | 317,032 | -0.32(-0.39%) |
Jan 15, 2021 | 82.01 | 82.95 | 80.86 | 81.86 | 190,333 | -1.31(-1.58%) |
Jan 14, 2021 | 84.29 | 84.53 | 82.78 | 83.17 | 219,188 | -0.44(-0.53%) |
Jan 13, 2021 | 86.96 | 87.01 | 82.87 | 83.61 | 342,206 | -2.95(-3.41%) |
Jan 12, 2021 | 85.19 | 86.68 | 84.64 | 86.57 | 219,555 | +1.86(+2.19%) |
Jan 11, 2021 | 82.99 | 85.18 | 82.82 | 84.71 | 317,660 | +0.30(+0.35%) |
Jan 08, 2021 | 87.07 | 87.12 | 83.79 | 84.41 | 293,029 | -1.84(-2.13%) |
Jan 07, 2021 | 86.76 | 87.81 | 85.44 | 86.25 | 261,391 | +0.33(+0.38%) |
Jan 06, 2021 | 82.16 | 87.31 | 82.16 | 85.93 | 331,364 | +4.98(+6.15%) |
Jan 05, 2021 | 77.84 | 81.38 | 77.84 | 80.94 | 303,038 | +2.87(+3.67%) |
Jan 04, 2021 | 79.52 | 80.64 | 77.86 | 78.08 | 578,264 | +0.05(+0.06%) |
Dec 31, 2020 | 78.03 | 78.03 | 78.03 | 239,994 | +0.26(+0.33%) | |
Dec 30, 2020 | 76.58 | 78.79 | 76.58 | 77.77 | 239,994 | +1.41(+1.84%) |
Dec 29, 2020 | 77.53 | 77.74 | 75.54 | 76.36 | 245,990 | -0.35(-0.46%) |
Dec 28, 2020 | 78.37 | 78.98 | 76.53 | 76.72 | 198,847 | -0.82(-1.06%) |
Dec 24, 2020 | 77.99 | 78.26 | 76.89 | 77.54 | 126,435 | -0.46(-0.59%) |
Dec 23, 2020 | 78.17 | 79.34 | 77.94 | 78.00 | 201,588 | +0.41(+0.53%) |
Dec 22, 2020 | 78.63 | 79.10 | 77.50 | 77.59 | 167,515 | -1.33(-1.68%) |
Dec 21, 2020 | 79.51 | 79.51 | 77.06 | 78.92 | 307,274 | +0.83(+1.07%) |
Dec 18, 2020 | 78.27 | 79.17 | 76.75 | 78.08 | 331,723 | +0.18(+0.23%) |
Dec 17, 2020 | 78.30 | 78.43 | 77.08 | 77.90 | 494,539 | +0.28(+0.36%) |
Dec 16, 2020 | 78.93 | 78.93 | 76.98 | 77.63 | 274,834 | -0.52(-0.66%) |
Dec 15, 2020 | 78.54 | 79.20 | 77.47 | 78.14 | 243,811 | +0.42(+0.54%) |
Dec 14, 2020 | 80.08 | 81.18 | 77.70 | 77.72 | 260,095 | -2.05(-2.57%) |
Dec 11, 2020 | 79.58 | 80.67 | 78.93 | 79.77 | 193,052 | -0.63(-0.78%) |
Dec 10, 2020 | 79.31 | 80.76 | 79.26 | 80.40 | 345,628 | +0.94(+1.18%) |
Dec 09, 2020 | 79.85 | 81.04 | 78.65 | 79.46 | 352,463 | +0.37(+0.47%) |
Dec 08, 2020 | 76.31 | 79.67 | 76.13 | 79.09 | 416,579 | +2.25(+2.92%) |
Dec 07, 2020 | 77.84 | 78.36 | 76.39 | 76.84 | 262,183 | -1.20(-1.54%) |
Dec 04, 2020 | 75.62 | 78.76 | 75.62 | 78.05 | 278,911 | +2.93(+3.90%) |
Dec 03, 2020 | 74.43 | 76.18 | 74.35 | 75.12 | 545,988 | +0.74(+0.99%) |
Dec 02, 2020 | 73.24 | 74.62 | 73.15 | 74.38 | 326,242 | +0.81(+1.10%) |
Dec 01, 2020 | 73.92 | 74.78 | 73.05 | 73.57 | 436,240 | +1.71(+2.38%) |
Nov 30, 2020 | 73.82 | 73.92 | 71.75 | 71.86 | 369,764 | -1.93(-2.62%) |
Nov 27, 2020 | 74.51 | 75.50 | 73.54 | 73.79 | 122,043 | -0.62(-0.84%) |
Nov 25, 2020 | 74.86 | 75.06 | 73.76 | 74.41 | 170,149 | -1.71(-2.25%) |
Nov 24, 2020 | 73.95 | 76.34 | 73.81 | 76.12 | 267,660 | +3.38(+4.65%) |
Nov 23, 2020 | 70.87 | 73.31 | 70.87 | 72.74 | 230,724 | +2.68(+3.82%) |
Nov 20, 2020 | 70.68 | 71.47 | 69.39 | 70.06 | 225,252 | -0.94(-1.33%) |
Nov 19, 2020 | 71.25 | 71.73 | 69.90 | 71.01 | 162,843 | -0.30(-0.41%) |
Nov 18, 2020 | 72.75 | 73.83 | 71.18 | 71.30 | 307,274 | -1.31(-1.81%) |
Nov 17, 2020 | 70.73 | 72.62 | 69.49 | 72.62 | 303,172 | +0.70(+0.97%) |
Nov 16, 2020 | 71.68 | 72.25 | 70.27 | 71.92 | 246,318 | +1.77(+2.53%) |
Nov 13, 2020 | 69.35 | 70.69 | 68.73 | 70.15 | 278,154 | +1.73(+2.53%) |
Nov 12, 2020 | 70.51 | 70.51 | 67.34 | 68.41 | 418,832 | -2.86(-4.01%) |
Nov 11, 2020 | 72.32 | 72.69 | 70.32 | 71.27 | 459,030 | -0.19(-0.27%) |
Nov 10, 2020 | 71.49 | 71.65 | 70.00 | 71.46 | 747,633 | +0.58(+0.82%) |
Nov 09, 2020 | 77.25 | 77.25 | 70.53 | 70.88 | 458,274 | +2.45(+3.58%) |
Nov 06, 2020 | 70.70 | 71.82 | 68.39 | 68.43 | 498,054 | -1.73(-2.47%) |
Nov 05, 2020 | 67.95 | 71.25 | 67.66 | 70.17 | 526,364 | +3.33(+4.99%) |
Nov 04, 2020 | 70.13 | 70.38 | 66.27 | 66.83 | 586,829 | -3.68(-5.22%) |
Nov 03, 2020 | 68.16 | 70.81 | 65.97 | 70.51 | 678,626 | +2.93(+4.34%) |