Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 76.57 | 76.62 | 74.23 | 75.43 | 277,655 | -1.21(-1.57%) |
Jan 28, 2021 | 78.10 | 78.10 | 75.55 | 76.64 | 328,649 | -0.52(-0.67%) |
Jan 27, 2021 | 77.42 | 78.13 | 76.00 | 77.16 | 378,429 | -1.11(-1.42%) |
Jan 26, 2021 | 78.94 | 79.78 | 77.86 | 78.27 | 392,791 | -0.14(-0.17%) |
Jan 25, 2021 | 76.25 | 78.78 | 75.23 | 78.40 | 401,923 | +1.82(+2.38%) |
Jan 22, 2021 | 76.20 | 77.15 | 75.44 | 76.58 | 226,541 | -0.14(-0.18%) |
Jan 21, 2021 | 78.39 | 78.67 | 76.34 | 76.72 | 461,422 | -1.77(-2.26%) |
Jan 20, 2021 | 80.40 | 80.83 | 76.50 | 78.49 | 695,125 | -2.20(-2.73%) |
Jan 19, 2021 | 81.10 | 81.57 | 80.42 | 80.69 | 503,596 | -0.10(-0.12%) |
Jan 15, 2021 | 80.68 | 81.70 | 79.28 | 80.79 | 495,798 | -0.73(-0.90%) |
Jan 14, 2021 | 80.43 | 82.28 | 80.35 | 81.52 | 429,947 | +1.75(+2.19%) |
Jan 13, 2021 | 78.94 | 80.81 | 78.94 | 79.77 | 561,260 | +0.94(+1.19%) |
Jan 12, 2021 | 76.20 | 79.15 | 76.01 | 78.84 | 365,957 | +2.68(+3.52%) |
Jan 11, 2021 | 74.50 | 76.53 | 74.33 | 76.16 | 280,475 | +0.76(+1.01%) |
Jan 08, 2021 | 76.48 | 76.52 | 74.21 | 75.40 | 270,086 | -0.65(-0.85%) |
Jan 07, 2021 | 75.31 | 76.49 | 74.57 | 76.04 | 356,721 | +1.04(+1.39%) |
Jan 06, 2021 | 72.04 | 75.89 | 71.84 | 75.00 | 577,839 | +3.67(+5.15%) |
Jan 05, 2021 | 68.59 | 71.68 | 68.32 | 71.33 | 476,722 | +2.74(+3.99%) |
Jan 04, 2021 | 71.51 | 72.07 | 68.46 | 68.59 | 850,000 | -3.16(-4.41%) |
Dec 31, 2020 | 71.75 | 71.75 | 71.75 | 460,628 | +0.33(+0.46%) | |
Dec 30, 2020 | 71.99 | 72.76 | 71.06 | 71.42 | 460,628 | -0.54(-0.75%) |
Dec 29, 2020 | 71.89 | 72.10 | 70.71 | 71.96 | 305,816 | +0.58(+0.81%) |
Dec 28, 2020 | 72.41 | 72.64 | 70.91 | 71.38 | 757,369 | -0.26(-0.36%) |
Dec 24, 2020 | 71.98 | 72.09 | 70.71 | 71.64 | 366,094 | -0.27(-0.38%) |
Dec 23, 2020 | 72.72 | 72.84 | 71.75 | 71.91 | 772,976 | -0.40(-0.55%) |
Dec 22, 2020 | 72.66 | 73.24 | 72.09 | 72.31 | 302,835 | -0.47(-0.65%) |
Dec 21, 2020 | 72.99 | 73.60 | 71.37 | 72.78 | 550,773 | -1.36(-1.83%) |
Dec 18, 2020 | 74.48 | 74.68 | 73.53 | 74.14 | 623,428 | -0.34(-0.45%) |
Dec 17, 2020 | 75.83 | 76.74 | 73.77 | 74.48 | 750,116 | -0.89(-1.18%) |
Dec 16, 2020 | 77.03 | 77.03 | 74.98 | 75.37 | 278,052 | -1.23(-1.61%) |
Dec 15, 2020 | 75.42 | 76.62 | 74.78 | 76.60 | 393,275 | +1.67(+2.23%) |
Dec 14, 2020 | 77.30 | 77.57 | 74.62 | 74.93 | 378,845 | -1.60(-2.09%) |
Dec 11, 2020 | 77.02 | 77.16 | 76.09 | 76.53 | 221,357 | -0.60(-0.78%) |
Dec 10, 2020 | 77.28 | 77.81 | 76.47 | 77.13 | 535,901 | -0.55(-0.71%) |
Dec 09, 2020 | 77.43 | 77.85 | 75.49 | 77.68 | 624,123 | -0.17(-0.22%) |
Dec 08, 2020 | 77.40 | 78.36 | 77.17 | 77.85 | 299,378 | -0.03(-0.04%) |
Dec 07, 2020 | 77.64 | 78.66 | 77.04 | 77.88 | 235,135 | -0.07(-0.09%) |
Dec 04, 2020 | 76.31 | 78.18 | 76.01 | 77.95 | 284,809 | +1.59(+2.08%) |
Dec 03, 2020 | 74.77 | 77.44 | 74.49 | 76.36 | 499,495 | +2.35(+3.18%) |
Dec 02, 2020 | 74.42 | 74.58 | 73.15 | 74.01 | 437,385 | -1.03(-1.38%) |
Dec 01, 2020 | 75.07 | 75.80 | 74.01 | 75.04 | 506,020 | +0.71(+0.96%) |
Nov 30, 2020 | 75.92 | 76.52 | 74.32 | 74.32 | 442,376 | -1.43(-1.88%) |
Nov 27, 2020 | 74.86 | 76.33 | 74.11 | 75.75 | 339,448 | +0.73(+0.98%) |
Nov 25, 2020 | 76.65 | 76.87 | 74.59 | 75.02 | 283,565 | -1.52(-1.99%) |
Nov 24, 2020 | 76.69 | 77.29 | 75.90 | 76.54 | 248,883 | +1.07(+1.42%) |
Nov 23, 2020 | 76.01 | 76.95 | 74.05 | 75.47 | 343,813 | +0.68(+0.90%) |
Nov 20, 2020 | 75.09 | 76.02 | 73.25 | 74.80 | 617,104 | -1.37(-1.80%) |
Nov 19, 2020 | 74.59 | 76.32 | 74.26 | 76.17 | 421,846 | +0.69(+0.92%) |
Nov 18, 2020 | 75.38 | 75.74 | 74.12 | 75.47 | 515,872 | +0.17(+0.23%) |
Nov 17, 2020 | 72.69 | 75.48 | 72.09 | 75.30 | 476,087 | +1.82(+2.48%) |
Nov 16, 2020 | 72.60 | 73.86 | 71.64 | 73.48 | 351,131 | +2.86(+4.06%) |
Nov 13, 2020 | 68.23 | 70.79 | 68.00 | 70.61 | 315,809 | +2.29(+3.35%) |
Nov 12, 2020 | 68.95 | 69.35 | 67.54 | 68.33 | 344,403 | -1.22(-1.75%) |
Nov 11, 2020 | 69.87 | 70.10 | 67.52 | 69.54 | 524,525 | -0.80(-1.14%) |
Nov 10, 2020 | 71.36 | 73.20 | 69.59 | 70.34 | 854,675 | -0.50(-0.71%) |
Nov 09, 2020 | 62.89 | 71.32 | 62.89 | 70.84 | 1,801,036 | +12.03(+20.45%) |
Nov 06, 2020 | 60.06 | 60.06 | 58.17 | 58.82 | 289,474 | -0.87(-1.45%) |
Nov 05, 2020 | 60.10 | 60.91 | 59.58 | 59.68 | 289,587 | +0.32(+0.54%) |
Nov 04, 2020 | 58.77 | 60.30 | 57.72 | 59.37 | 522,284 | +0.06(+0.10%) |
Nov 03, 2020 | 58.84 | 59.80 | 58.18 | 59.31 | 662,232 | +1.39(+2.41%) |