Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 70.79 | 71.52 | 69.97 | 70.55 | 42,000 | -1.15(-1.60%) |
Jan 28, 2021 | 68.98 | 72.93 | 68.79 | 71.70 | 54,877 | +2.98(+4.34%) |
Jan 27, 2021 | 68.42 | 69.50 | 68.14 | 68.72 | 29,305 | -2.93(-4.09%) |
Jan 26, 2021 | 71.82 | 72.08 | 71.39 | 71.65 | 13,719 | +1.60(+2.28%) |
Jan 25, 2021 | 69.89 | 70.23 | 69.25 | 70.05 | 30,935 | -1.89(-2.63%) |
Jan 22, 2021 | 72.29 | 72.56 | 71.70 | 71.94 | 86,200 | +0.02(+0.03%) |
Jan 21, 2021 | 71.82 | 71.99 | 71.38 | 71.92 | 63,635 | +1.69(+2.41%) |
Jan 20, 2021 | 69.72 | 70.30 | 69.61 | 70.23 | 19,688 | +2.60(+3.84%) |
Jan 19, 2021 | 68.00 | 68.05 | 67.30 | 67.63 | 24,521 | -0.14(-0.21%) |
Jan 15, 2021 | 68.72 | 68.75 | 67.69 | 67.77 | 15,100 | -2.44(-3.47%) |
Jan 14, 2021 | 70.54 | 70.58 | 70.08 | 70.21 | 19,039 | +0.65(+0.94%) |
Jan 13, 2021 | 69.44 | 69.71 | 69.25 | 69.56 | 19,033 | -1.26(-1.79%) |
Jan 12, 2021 | 69.12 | 70.85 | 69.12 | 70.82 | 48,921 | +1.39(+2.01%) |
Jan 11, 2021 | 68.29 | 69.70 | 68.29 | 69.42 | 21,568 | -0.80(-1.13%) |
Jan 08, 2021 | 70.63 | 70.83 | 70.00 | 70.22 | 13,400 | -0.63(-0.89%) |
Jan 07, 2021 | 71.08 | 71.56 | 70.56 | 70.85 | 30,461 | +1.56(+2.25%) |
Jan 06, 2021 | 68.73 | 69.68 | 68.57 | 69.29 | 38,732 | -0.86(-1.23%) |
Jan 05, 2021 | 69.34 | 70.34 | 68.98 | 70.15 | 17,548 | +0.57(+0.82%) |
Jan 04, 2021 | 70.82 | 71.07 | 68.82 | 69.58 | 25,901 | -0.72(-1.02%) |
Dec 31, 2020 | 70.30 | 70.30 | 70.30 | 20,658 | -0.24(-0.34%) | |
Dec 30, 2020 | 70.50 | 71.56 | 70.49 | 70.54 | 20,658 | -0.34(-0.48%) |
Dec 29, 2020 | 71.27 | 71.64 | 70.67 | 70.88 | 29,278 | -0.49(-0.69%) |
Dec 28, 2020 | 71.45 | 72.20 | 71.19 | 71.37 | 25,302 | +0.02(+0.03%) |
Dec 24, 2020 | 70.87 | 72.00 | 70.27 | 71.35 | 7,700 | +0.00(+0.00%) |
Dec 23, 2020 | 70.89 | 71.51 | 70.79 | 71.35 | 26,178 | +2.71(+3.95%) |
Dec 22, 2020 | 69.38 | 69.38 | 68.59 | 68.64 | 18,267 | -1.38(-1.97%) |
Dec 21, 2020 | 68.17 | 70.02 | 68.17 | 70.02 | 15,839 | -1.97(-2.74%) |
Dec 18, 2020 | 71.67 | 72.08 | 71.29 | 71.99 | 15,200 | +0.16(+0.22%) |
Dec 17, 2020 | 71.97 | 72.25 | 71.74 | 71.83 | 17,896 | +0.00(+0.00%) |
Dec 16, 2020 | 71.88 | 72.21 | 71.19 | 71.83 | 48,080 | +1.13(+1.60%) |
Dec 15, 2020 | 70.19 | 70.73 | 69.83 | 70.70 | 38,719 | +2.26(+3.30%) |
Dec 14, 2020 | 69.06 | 69.06 | 68.30 | 68.44 | 19,939 | +1.69(+2.53%) |
Dec 11, 2020 | 67.57 | 67.58 | 66.49 | 66.75 | 46,500 | -1.50(-2.20%) |
Dec 10, 2020 | 67.92 | 68.64 | 67.92 | 68.25 | 9,920 | -1.05(-1.52%) |
Dec 09, 2020 | 69.64 | 70.23 | 68.93 | 69.30 | 32,165 | -0.35(-0.50%) |
Dec 08, 2020 | 69.46 | 70.01 | 69.46 | 69.65 | 14,939 | -0.03(-0.04%) |
Dec 07, 2020 | 69.51 | 70.14 | 69.51 | 69.68 | 33,156 | -0.62(-0.88%) |
Dec 04, 2020 | 70.32 | 70.70 | 69.90 | 70.30 | 54,300 | +1.74(+2.54%) |
Dec 03, 2020 | 69.33 | 69.33 | 68.56 | 68.56 | 13,718 | -0.97(-1.40%) |
Dec 02, 2020 | 68.62 | 69.64 | 68.62 | 69.53 | 84,865 | +0.07(+0.10%) |
Dec 01, 2020 | 68.44 | 69.46 | 68.44 | 69.46 | 16,767 | +2.06(+3.06%) |
Nov 30, 2020 | 68.52 | 68.70 | 67.32 | 67.40 | 25,403 | -0.10(-0.15%) |
Nov 27, 2020 | 67.18 | 67.77 | 67.18 | 67.50 | 6,100 | -0.89(-1.30%) |
Nov 25, 2020 | 67.54 | 68.47 | 67.52 | 68.39 | 49,100 | -0.52(-0.75%) |
Nov 24, 2020 | 67.91 | 68.96 | 67.80 | 68.91 | 52,687 | +2.52(+3.80%) |
Nov 23, 2020 | 66.73 | 67.25 | 66.20 | 66.39 | 41,139 | +0.64(+0.97%) |
Nov 20, 2020 | 65.83 | 65.86 | 65.51 | 65.75 | 9,400 | +0.15(+0.23%) |
Nov 19, 2020 | 65.39 | 66.00 | 65.02 | 65.60 | 27,005 | -0.10(-0.15%) |
Nov 18, 2020 | 65.85 | 66.38 | 65.44 | 65.70 | 66,518 | +1.15(+1.78%) |
Nov 17, 2020 | 64.01 | 64.75 | 63.85 | 64.55 | 25,223 | +0.82(+1.29%) |
Nov 16, 2020 | 63.35 | 63.82 | 62.91 | 63.73 | 58,044 | +1.50(+2.41%) |
Nov 13, 2020 | 61.49 | 62.46 | 61.49 | 62.23 | 18,600 | +1.47(+2.42%) |
Nov 12, 2020 | 61.24 | 61.75 | 60.76 | 60.76 | 35,839 | -1.64(-2.63%) |
Nov 11, 2020 | 62.35 | 62.81 | 61.98 | 62.40 | 19,900 | -0.15(-0.24%) |
Nov 10, 2020 | 62.01 | 62.95 | 62.00 | 62.55 | 61,749 | +3.30(+5.57%) |
Nov 09, 2020 | 61.01 | 61.20 | 59.25 | 59.25 | 67,390 | +2.15(+3.77%) |
Nov 06, 2020 | 57.32 | 57.54 | 57.06 | 57.10 | 20,000 | -0.69(-1.19%) |
Nov 05, 2020 | 57.53 | 58.55 | 57.53 | 57.79 | 26,352 | +1.97(+3.53%) |
Nov 04, 2020 | 56.26 | 56.57 | 55.75 | 55.82 | 16,400 | +0.08(+0.14%) |
Nov 03, 2020 | 54.67 | 55.92 | 54.67 | 55.74 | 18,300 | +2.65(+4.99%) |