Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 71.32 | 71.34 | 68.43 | 69.74 | 806,700 | -1.86(-2.60%) |
Jan 28, 2021 | 65.54 | 72.13 | 65.29 | 71.60 | 2,152,623 | +6.23(+9.53%) |
Jan 27, 2021 | 67.17 | 68.21 | 63.51 | 65.37 | 1,122,775 | -3.15(-4.60%) |
Jan 26, 2021 | 71.00 | 71.00 | 68.21 | 68.52 | 785,029 | -2.03(-2.88%) |
Jan 25, 2021 | 73.50 | 74.61 | 69.95 | 70.55 | 843,923 | -1.99(-2.74%) |
Jan 22, 2021 | 70.68 | 72.61 | 69.80 | 72.54 | 636,600 | +2.02(+2.86%) |
Jan 21, 2021 | 72.20 | 72.48 | 70.31 | 70.52 | 640,338 | -1.73(-2.39%) |
Jan 20, 2021 | 72.62 | 73.70 | 71.75 | 72.25 | 949,598 | +0.59(+0.82%) |
Jan 19, 2021 | 71.57 | 72.98 | 69.91 | 71.66 | 1,062,529 | +1.39(+1.98%) |
Jan 15, 2021 | 70.99 | 72.34 | 69.30 | 70.27 | 901,300 | -0.04(-0.06%) |
Jan 14, 2021 | 69.03 | 71.13 | 69.03 | 70.31 | 1,280,891 | +1.43(+2.08%) |
Jan 13, 2021 | 69.84 | 69.84 | 67.59 | 68.88 | 821,255 | -0.06(-0.09%) |
Jan 12, 2021 | 68.60 | 69.87 | 68.00 | 68.94 | 759,781 | +0.34(+0.50%) |
Jan 11, 2021 | 66.45 | 69.52 | 65.66 | 68.60 | 746,388 | +0.50(+0.73%) |
Jan 08, 2021 | 67.50 | 69.79 | 67.14 | 68.10 | 971,300 | +1.54(+2.31%) |
Jan 07, 2021 | 64.50 | 66.67 | 64.28 | 66.56 | 1,199,551 | +2.28(+3.55%) |
Jan 06, 2021 | 66.23 | 66.38 | 63.76 | 64.28 | 1,855,727 | -3.40(-5.02%) |
Jan 05, 2021 | 67.98 | 68.50 | 67.07 | 67.68 | 1,116,877 | -0.44(-0.65%) |
Jan 04, 2021 | 69.78 | 69.97 | 67.09 | 68.12 | 1,390,246 | -1.17(-1.69%) |
Dec 31, 2020 | 69.29 | 69.29 | 69.29 | 767,450 | -1.09(-1.55%) | |
Dec 30, 2020 | 70.73 | 71.13 | 69.82 | 70.38 | 767,450 | +1.10(+1.59%) |
Dec 29, 2020 | 70.66 | 71.67 | 68.22 | 69.28 | 848,960 | -1.17(-1.66%) |
Dec 28, 2020 | 73.21 | 73.31 | 70.30 | 70.45 | 657,602 | -2.05(-2.83%) |
Dec 24, 2020 | 72.33 | 73.93 | 72.15 | 72.50 | 361,600 | +0.17(+0.24%) |
Dec 23, 2020 | 73.50 | 73.77 | 71.79 | 72.33 | 704,104 | -1.53(-2.07%) |
Dec 22, 2020 | 71.86 | 74.10 | 71.76 | 73.86 | 914,608 | +1.89(+2.63%) |
Dec 21, 2020 | 72.25 | 72.84 | 71.09 | 71.97 | 873,068 | -0.28(-0.39%) |
Dec 18, 2020 | 73.91 | 74.18 | 71.32 | 72.25 | 2,065,400 | -1.15(-1.57%) |
Dec 17, 2020 | 73.36 | 74.22 | 72.60 | 73.40 | 821,925 | +0.90(+1.24%) |
Dec 16, 2020 | 71.34 | 73.04 | 70.99 | 72.50 | 921,480 | +1.36(+1.91%) |
Dec 15, 2020 | 70.35 | 71.88 | 69.88 | 71.14 | 668,194 | +1.00(+1.43%) |
Dec 14, 2020 | 71.39 | 71.67 | 69.57 | 70.14 | 1,037,728 | -1.75(-2.43%) |
Dec 11, 2020 | 68.96 | 72.25 | 68.55 | 71.89 | 1,497,400 | +2.82(+4.08%) |
Dec 10, 2020 | 65.49 | 69.96 | 65.00 | 69.07 | 2,464,522 | +3.35(+5.10%) |
Dec 09, 2020 | 69.22 | 69.62 | 64.76 | 65.72 | 2,428,384 | -3.60(-5.19%) |
Dec 08, 2020 | 73.56 | 75.49 | 68.30 | 69.32 | 6,710,054 | +6.85(+10.97%) |
Dec 07, 2020 | 61.79 | 63.94 | 61.79 | 62.47 | 3,443,822 | +0.91(+1.48%) |
Dec 04, 2020 | 60.60 | 62.11 | 60.01 | 61.56 | 2,099,300 | +1.14(+1.89%) |
Dec 03, 2020 | 56.95 | 60.72 | 56.74 | 60.42 | 1,669,854 | +4.32(+7.70%) |
Dec 02, 2020 | 56.28 | 56.31 | 55.15 | 56.10 | 727,414 | -0.58(-1.02%) |
Dec 01, 2020 | 58.03 | 58.15 | 56.39 | 56.68 | 740,162 | -1.35(-2.33%) |
Nov 30, 2020 | 57.39 | 58.30 | 56.03 | 58.03 | 938,616 | +0.98(+1.72%) |
Nov 27, 2020 | 56.57 | 58.24 | 56.22 | 57.05 | 1,047,700 | +1.65(+2.98%) |
Nov 25, 2020 | 51.96 | 55.63 | 51.82 | 55.40 | 1,609,500 | +4.10(+7.99%) |
Nov 24, 2020 | 52.50 | 52.64 | 50.41 | 51.30 | 1,411,485 | -1.40(-2.66%) |
Nov 23, 2020 | 53.86 | 54.47 | 52.24 | 52.70 | 655,014 | -1.12(-2.08%) |
Nov 20, 2020 | 53.28 | 54.57 | 52.57 | 53.82 | 616,200 | +0.77(+1.45%) |
Nov 19, 2020 | 51.37 | 53.55 | 51.37 | 53.05 | 627,392 | +1.63(+3.17%) |
Nov 18, 2020 | 51.41 | 52.24 | 50.53 | 51.42 | 856,429 | +0.68(+1.34%) |
Nov 17, 2020 | 51.28 | 52.02 | 50.28 | 50.74 | 1,512,710 | -0.32(-0.63%) |
Nov 16, 2020 | 51.74 | 51.92 | 50.36 | 51.06 | 1,146,667 | -1.14(-2.18%) |
Nov 13, 2020 | 54.45 | 54.45 | 51.65 | 52.20 | 540,900 | -1.49(-2.78%) |
Nov 12, 2020 | 53.81 | 54.68 | 53.28 | 53.69 | 512,100 | +0.39(+0.73%) |
Nov 11, 2020 | 52.94 | 54.08 | 52.56 | 53.30 | 1,339,340 | +1.51(+2.92%) |
Nov 10, 2020 | 51.48 | 53.43 | 49.59 | 51.79 | 1,995,137 | -0.80(-1.52%) |
Nov 09, 2020 | 57.14 | 57.75 | 51.31 | 52.59 | 1,975,764 | -5.17(-8.95%) |
Nov 06, 2020 | 56.58 | 58.47 | 55.46 | 57.76 | 753,400 | +1.20(+2.12%) |
Nov 05, 2020 | 56.38 | 57.06 | 55.55 | 56.56 | 1,085,804 | +1.77(+3.23%) |
Nov 04, 2020 | 52.48 | 55.10 | 52.01 | 54.79 | 1,231,610 | +4.12(+8.13%) |
Nov 03, 2020 | 49.87 | 51.30 | 49.45 | 50.67 | 750,983 | +1.28(+2.59%) |