Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 67.48 | 68.02 | 65.34 | 65.48 | 362,900 | -1.97(-2.92%) |
Jan 28, 2021 | 66.73 | 68.19 | 66.69 | 67.45 | 460,460 | +1.02(+1.54%) |
Jan 27, 2021 | 66.18 | 67.20 | 65.05 | 66.43 | 676,172 | -0.58(-0.87%) |
Jan 26, 2021 | 69.24 | 69.29 | 66.85 | 67.01 | 352,442 | -2.02(-2.93%) |
Jan 25, 2021 | 68.97 | 69.71 | 68.35 | 69.03 | 342,840 | +0.08(+0.11%) |
Jan 22, 2021 | 68.35 | 69.14 | 68.18 | 68.95 | 230,100 | +0.03(+0.05%) |
Jan 21, 2021 | 67.74 | 69.14 | 67.63 | 68.92 | 416,259 | +0.94(+1.38%) |
Jan 20, 2021 | 66.44 | 68.23 | 66.16 | 67.98 | 331,520 | +1.08(+1.61%) |
Jan 19, 2021 | 68.63 | 69.06 | 66.73 | 66.90 | 447,176 | -1.16(-1.70%) |
Jan 15, 2021 | 68.56 | 69.03 | 67.43 | 68.06 | 338,400 | -1.04(-1.51%) |
Jan 14, 2021 | 70.23 | 70.23 | 68.27 | 69.10 | 363,147 | -0.52(-0.75%) |
Jan 13, 2021 | 69.46 | 70.37 | 68.65 | 69.62 | 708,933 | -0.20(-0.29%) |
Jan 12, 2021 | 69.39 | 70.27 | 69.37 | 69.82 | 310,245 | +0.32(+0.46%) |
Jan 11, 2021 | 69.73 | 70.74 | 69.04 | 69.50 | 382,626 | -0.71(-1.01%) |
Jan 08, 2021 | 71.98 | 72.51 | 69.78 | 70.21 | 324,500 | -1.45(-2.02%) |
Jan 07, 2021 | 73.05 | 73.58 | 71.33 | 71.66 | 379,320 | -0.84(-1.16%) |
Jan 06, 2021 | 69.07 | 72.91 | 68.97 | 72.50 | 493,831 | +3.91(+5.70%) |
Jan 05, 2021 | 67.25 | 69.00 | 67.25 | 68.59 | 471,092 | +1.10(+1.63%) |
Jan 04, 2021 | 69.54 | 69.54 | 66.82 | 67.49 | 442,780 | -1.84(-2.65%) |
Dec 31, 2020 | 69.33 | 69.33 | 69.33 | 238,511 | +0.92(+1.34%) | |
Dec 30, 2020 | 68.91 | 69.21 | 68.33 | 68.41 | 238,511 | -0.21(-0.31%) |
Dec 29, 2020 | 69.45 | 69.87 | 68.04 | 68.62 | 237,592 | -0.38(-0.55%) |
Dec 28, 2020 | 69.92 | 70.39 | 68.76 | 69.00 | 201,645 | -0.72(-1.03%) |
Dec 24, 2020 | 69.73 | 69.78 | 68.76 | 69.72 | 89,000 | +0.38(+0.55%) |
Dec 23, 2020 | 69.32 | 70.35 | 68.98 | 69.34 | 263,447 | +0.38(+0.55%) |
Dec 22, 2020 | 69.57 | 70.11 | 68.95 | 68.96 | 282,091 | -0.83(-1.19%) |
Dec 21, 2020 | 69.20 | 70.29 | 67.86 | 69.79 | 373,464 | -0.66(-0.94%) |
Dec 18, 2020 | 70.25 | 71.53 | 69.45 | 70.45 | 1,132,700 | +0.71(+1.02%) |
Dec 17, 2020 | 69.76 | 70.23 | 69.39 | 69.74 | 395,946 | -0.08(-0.11%) |
Dec 16, 2020 | 70.86 | 71.22 | 69.20 | 69.82 | 367,022 | -0.79(-1.12%) |
Dec 15, 2020 | 69.97 | 71.72 | 69.90 | 70.61 | 611,529 | +1.18(+1.70%) |
Dec 14, 2020 | 69.97 | 69.98 | 68.91 | 69.43 | 570,090 | +0.39(+0.56%) |
Dec 11, 2020 | 68.11 | 69.24 | 68.05 | 69.04 | 335,600 | +0.23(+0.33%) |
Dec 10, 2020 | 68.83 | 69.55 | 68.48 | 68.81 | 425,630 | -0.69(-0.99%) |
Dec 09, 2020 | 70.35 | 70.48 | 68.86 | 69.50 | 389,072 | -0.56(-0.80%) |
Dec 08, 2020 | 69.65 | 70.49 | 69.65 | 70.06 | 723,917 | +0.15(+0.21%) |
Dec 07, 2020 | 70.02 | 70.42 | 69.54 | 69.91 | 398,665 | -0.28(-0.40%) |
Dec 04, 2020 | 70.19 | 70.98 | 69.55 | 70.19 | 609,100 | +0.53(+0.76%) |
Dec 03, 2020 | 69.53 | 70.50 | 69.18 | 69.66 | 479,825 | -0.19(-0.27%) |
Dec 02, 2020 | 70.36 | 70.38 | 69.60 | 69.85 | 347,974 | -0.24(-0.34%) |
Dec 01, 2020 | 71.08 | 71.64 | 69.41 | 70.09 | 606,685 | -0.35(-0.50%) |
Nov 30, 2020 | 72.30 | 73.70 | 70.14 | 70.44 | 567,945 | -1.56(-2.17%) |
Nov 27, 2020 | 72.09 | 72.44 | 71.30 | 72.00 | 366,600 | +0.19(+0.27%) |
Nov 25, 2020 | 72.01 | 72.43 | 71.06 | 71.81 | 389,000 | -0.19(-0.27%) |
Nov 24, 2020 | 71.35 | 72.97 | 70.68 | 72.00 | 1,455,123 | +1.48(+2.10%) |
Nov 23, 2020 | 71.32 | 72.03 | 70.21 | 70.52 | 652,969 | -0.17(-0.24%) |
Nov 20, 2020 | 70.83 | 72.28 | 69.82 | 70.69 | 334,600 | -0.10(-0.14%) |
Nov 19, 2020 | 70.01 | 71.06 | 69.28 | 70.79 | 336,906 | +0.88(+1.26%) |
Nov 18, 2020 | 71.89 | 72.69 | 69.82 | 69.91 | 889,685 | -2.33(-3.23%) |
Nov 17, 2020 | 71.93 | 73.31 | 70.91 | 72.24 | 412,700 | -0.64(-0.88%) |
Nov 16, 2020 | 70.16 | 72.96 | 69.85 | 72.88 | 909,438 | +2.45(+3.48%) |
Nov 13, 2020 | 70.93 | 71.68 | 69.93 | 70.43 | 550,400 | +0.22(+0.31%) |
Nov 12, 2020 | 71.77 | 72.16 | 69.27 | 70.21 | 724,400 | -1.58(-2.20%) |
Nov 11, 2020 | 73.77 | 74.24 | 71.37 | 71.79 | 726,626 | -1.87(-2.54%) |
Nov 10, 2020 | 72.46 | 74.63 | 72.44 | 73.66 | 1,583,514 | +1.45(+2.01%) |
Nov 09, 2020 | 77.50 | 79.50 | 72.21 | 72.21 | 955,593 | -1.30(-1.77%) |
Nov 06, 2020 | 75.39 | 75.69 | 73.14 | 73.51 | 926,000 | -0.98(-1.32%) |
Nov 05, 2020 | 68.60 | 75.77 | 68.60 | 74.49 | 1,228,093 | +7.75(+11.61%) |
Nov 04, 2020 | 66.49 | 69.17 | 66.47 | 66.74 | 432,485 | -0.08(-0.12%) |
Nov 03, 2020 | 65.08 | 67.37 | 65.05 | 66.82 | 338,224 | +2.78(+4.34%) |