Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.00 | 75.79 | 71.76 | 72.00 | 1,478,300 | -3.59(-4.75%) |
Jan 28, 2021 | 75.13 | 76.95 | 74.60 | 75.59 | 1,582,568 | +2.05(+2.79%) |
Jan 27, 2021 | 72.90 | 75.74 | 71.25 | 73.54 | 2,310,421 | -0.51(-0.69%) |
Jan 26, 2021 | 78.24 | 78.24 | 73.29 | 74.05 | 2,259,686 | -3.25(-4.20%) |
Jan 25, 2021 | 77.30 | 79.73 | 75.45 | 77.30 | 2,188,608 | -2.03(-2.56%) |
Jan 22, 2021 | 79.95 | 81.28 | 78.97 | 79.33 | 1,068,300 | -1.61(-1.99%) |
Jan 21, 2021 | 80.04 | 81.53 | 78.34 | 80.94 | 1,281,044 | +1.28(+1.61%) |
Jan 20, 2021 | 80.43 | 81.19 | 78.98 | 79.66 | 1,121,980 | -0.45(-0.56%) |
Jan 19, 2021 | 81.26 | 81.63 | 79.48 | 80.11 | 924,895 | -0.98(-1.21%) |
Jan 15, 2021 | 82.03 | 82.40 | 79.39 | 81.09 | 1,200,000 | -1.10(-1.34%) |
Jan 14, 2021 | 83.45 | 84.21 | 81.14 | 82.19 | 1,144,654 | -0.53(-0.64%) |
Jan 13, 2021 | 83.51 | 83.94 | 82.11 | 82.72 | 1,386,872 | -1.03(-1.23%) |
Jan 12, 2021 | 83.01 | 84.33 | 82.51 | 83.75 | 1,119,515 | +1.01(+1.22%) |
Jan 11, 2021 | 80.14 | 83.56 | 79.18 | 82.74 | 1,637,075 | +1.32(+1.62%) |
Jan 08, 2021 | 79.66 | 81.44 | 79.11 | 81.42 | 934,800 | +1.84(+2.31%) |
Jan 07, 2021 | 78.28 | 81.74 | 77.90 | 79.58 | 1,275,045 | +2.10(+2.71%) |
Jan 06, 2021 | 74.41 | 79.13 | 73.79 | 77.48 | 1,447,879 | +2.71(+3.62%) |
Jan 05, 2021 | 73.85 | 76.01 | 72.00 | 74.77 | 1,484,118 | +0.84(+1.14%) |
Jan 04, 2021 | 76.90 | 77.22 | 73.14 | 73.93 | 1,901,965 | -3.70(-4.77%) |
Dec 31, 2020 | 77.63 | 77.63 | 77.63 | 622,568 | -0.41(-0.53%) | |
Dec 30, 2020 | 76.43 | 78.92 | 76.43 | 78.04 | 622,568 | +1.70(+2.23%) |
Dec 29, 2020 | 76.90 | 77.33 | 75.61 | 76.34 | 526,726 | -0.29(-0.38%) |
Dec 28, 2020 | 78.75 | 78.97 | 75.74 | 76.63 | 959,664 | -1.11(-1.43%) |
Dec 24, 2020 | 78.24 | 78.79 | 76.96 | 77.74 | 250,300 | -0.76(-0.97%) |
Dec 23, 2020 | 77.27 | 78.72 | 77.04 | 78.50 | 932,589 | +1.69(+2.20%) |
Dec 22, 2020 | 74.90 | 78.32 | 73.48 | 76.81 | 1,299,675 | +2.35(+3.16%) |
Dec 21, 2020 | 73.00 | 75.72 | 72.59 | 74.46 | 1,085,672 | -0.53(-0.71%) |
Dec 18, 2020 | 74.66 | 75.75 | 74.10 | 74.99 | 1,309,600 | +0.29(+0.39%) |
Dec 17, 2020 | 74.80 | 75.42 | 73.74 | 74.70 | 924,252 | -0.21(-0.28%) |
Dec 16, 2020 | 73.29 | 75.27 | 72.97 | 74.91 | 928,407 | +1.76(+2.41%) |
Dec 15, 2020 | 76.20 | 76.81 | 72.68 | 73.15 | 1,851,120 | -3.00(-3.94%) |
Dec 14, 2020 | 77.74 | 79.37 | 75.70 | 76.15 | 1,437,123 | -0.04(-0.05%) |
Dec 11, 2020 | 76.90 | 78.16 | 75.23 | 76.19 | 921,100 | -1.35(-1.74%) |
Dec 10, 2020 | 76.57 | 77.65 | 76.15 | 77.54 | 804,158 | +0.22(+0.28%) |
Dec 09, 2020 | 76.51 | 79.60 | 76.51 | 77.32 | 1,811,400 | +1.59(+2.10%) |
Dec 08, 2020 | 74.32 | 76.11 | 73.87 | 75.73 | 863,796 | +0.97(+1.30%) |
Dec 07, 2020 | 74.80 | 74.95 | 73.68 | 74.76 | 763,366 | -0.36(-0.48%) |
Dec 04, 2020 | 74.75 | 75.20 | 72.62 | 75.12 | 972,100 | +0.92(+1.24%) |
Dec 03, 2020 | 74.75 | 75.94 | 74.05 | 74.20 | 685,984 | -0.35(-0.47%) |
Dec 02, 2020 | 74.50 | 75.33 | 73.57 | 74.55 | 909,904 | -0.56(-0.75%) |
Dec 01, 2020 | 73.50 | 75.22 | 72.56 | 75.11 | 1,310,173 | +2.16(+2.96%) |
Nov 30, 2020 | 72.40 | 73.08 | 70.55 | 72.95 | 912,596 | +0.69(+0.95%) |
Nov 27, 2020 | 72.32 | 73.26 | 71.53 | 72.26 | 561,900 | +0.06(+0.08%) |
Nov 25, 2020 | 74.04 | 74.19 | 71.45 | 72.20 | 1,187,400 | -2.48(-3.32%) |
Nov 24, 2020 | 70.73 | 75.67 | 70.70 | 74.68 | 2,981,737 | +5.57(+8.06%) |
Nov 23, 2020 | 66.50 | 69.50 | 65.46 | 69.11 | 1,634,373 | +2.82(+4.25%) |
Nov 20, 2020 | 66.92 | 67.30 | 65.41 | 66.29 | 1,466,500 | -0.42(-0.63%) |
Nov 19, 2020 | 66.37 | 67.33 | 64.86 | 66.71 | 1,846,127 | +0.21(+0.32%) |
Nov 18, 2020 | 68.00 | 68.72 | 66.29 | 66.50 | 2,555,158 | -1.56(-2.29%) |
Nov 17, 2020 | 70.07 | 70.46 | 67.95 | 68.06 | 2,420,750 | -2.93(-4.13%) |
Nov 16, 2020 | 73.35 | 73.80 | 69.15 | 70.99 | 3,050,262 | +1.59(+2.29%) |
Nov 13, 2020 | 71.92 | 72.43 | 68.45 | 69.40 | 2,312,900 | -2.28(-3.18%) |
Nov 12, 2020 | 72.31 | 73.67 | 70.76 | 71.68 | 1,962,420 | -3.08(-4.12%) |
Nov 11, 2020 | 73.04 | 74.81 | 71.25 | 74.76 | 2,565,375 | +1.74(+2.38%) |
Nov 10, 2020 | 77.99 | 77.99 | 72.75 | 73.02 | 2,312,627 | -5.05(-6.47%) |
Nov 09, 2020 | 77.52 | 86.50 | 77.00 | 78.07 | 6,431,011 | +10.88(+16.19%) |
Nov 06, 2020 | 63.05 | 67.72 | 63.05 | 67.19 | 2,438,800 | +0.62(+0.93%) |
Nov 05, 2020 | 67.49 | 68.25 | 65.19 | 66.57 | 1,443,599 | +0.11(+0.17%) |
Nov 04, 2020 | 64.41 | 68.26 | 62.32 | 66.46 | 1,469,176 | +2.54(+3.97%) |
Nov 03, 2020 | 60.11 | 64.58 | 59.79 | 63.92 | 1,472,676 | +4.60(+7.75%) |