Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.52 | 75.52 | 74.24 | 74.92 | 633,363 | -0.34(-0.45%) |
Jan 28, 2021 | 73.74 | 75.81 | 73.67 | 75.26 | 426,112 | +1.70(+2.31%) |
Jan 27, 2021 | 75.32 | 75.44 | 73.44 | 73.56 | 619,052 | -2.41(-3.17%) |
Jan 26, 2021 | 76.27 | 76.40 | 75.36 | 75.97 | 327,621 | -0.38(-0.49%) |
Jan 25, 2021 | 75.09 | 76.49 | 74.89 | 76.35 | 613,470 | +1.47(+1.96%) |
Jan 22, 2021 | 74.80 | 75.34 | 74.53 | 74.88 | 354,831 | -0.01(-0.01%) |
Jan 21, 2021 | 75.25 | 75.39 | 74.59 | 74.89 | 304,041 | -0.54(-0.72%) |
Jan 20, 2021 | 74.19 | 75.62 | 74.10 | 75.43 | 326,120 | +1.48(+2.00%) |
Jan 19, 2021 | 73.92 | 74.63 | 73.35 | 73.95 | 501,675 | +0.00(+0.00%) |
Jan 15, 2021 | 71.83 | 74.03 | 71.70 | 73.95 | 702,371 | +1.79(+2.48%) |
Jan 14, 2021 | 72.69 | 73.13 | 72.05 | 72.16 | 530,004 | -0.84(-1.15%) |
Jan 13, 2021 | 72.71 | 73.33 | 72.20 | 72.99 | 514,287 | +0.22(+0.30%) |
Jan 12, 2021 | 73.16 | 73.16 | 72.30 | 72.77 | 251,450 | -0.43(-0.59%) |
Jan 11, 2021 | 73.74 | 73.97 | 73.16 | 73.21 | 273,166 | -0.86(-1.17%) |
Jan 08, 2021 | 74.23 | 74.52 | 73.47 | 74.07 | 443,757 | -0.01(-0.01%) |
Jan 07, 2021 | 74.12 | 74.74 | 73.44 | 74.08 | 818,849 | -0.46(-0.62%) |
Jan 06, 2021 | 75.13 | 75.50 | 74.09 | 74.54 | 902,696 | -0.86(-1.15%) |
Jan 05, 2021 | 74.02 | 75.64 | 74.02 | 75.40 | 538,265 | +1.07(+1.45%) |
Jan 04, 2021 | 75.33 | 75.83 | 73.93 | 74.33 | 712,517 | -0.91(-1.21%) |
Dec 31, 2020 | 75.24 | 75.24 | 75.24 | 335,869 | -0.11(-0.15%) | |
Dec 30, 2020 | 75.28 | 75.60 | 75.06 | 75.35 | 335,869 | +0.38(+0.50%) |
Dec 29, 2020 | 74.92 | 75.34 | 74.60 | 74.97 | 329,938 | +0.47(+0.63%) |
Dec 28, 2020 | 74.30 | 74.56 | 74.12 | 74.50 | 183,374 | +0.45(+0.61%) |
Dec 24, 2020 | 73.49 | 74.08 | 73.01 | 74.05 | 96,762 | +0.65(+0.89%) |
Dec 23, 2020 | 73.44 | 73.88 | 73.29 | 73.40 | 344,593 | +0.33(+0.45%) |
Dec 22, 2020 | 73.01 | 73.74 | 73.01 | 73.07 | 270,489 | -0.48(-0.65%) |
Dec 21, 2020 | 73.52 | 73.83 | 72.31 | 73.55 | 375,161 | -0.73(-0.98%) |
Dec 18, 2020 | 74.13 | 74.37 | 73.51 | 74.27 | 233,361 | +0.23(+0.31%) |
Dec 17, 2020 | 73.99 | 75.15 | 73.59 | 74.04 | 276,024 | +0.34(+0.46%) |
Dec 16, 2020 | 74.80 | 74.88 | 73.33 | 73.70 | 304,391 | -0.65(-0.88%) |
Dec 15, 2020 | 74.00 | 74.62 | 73.91 | 74.35 | 272,505 | +0.49(+0.66%) |
Dec 14, 2020 | 74.20 | 74.77 | 73.78 | 73.87 | 303,524 | -0.44(-0.59%) |
Dec 11, 2020 | 73.56 | 74.42 | 73.33 | 74.31 | 218,885 | +0.43(+0.58%) |
Dec 10, 2020 | 74.31 | 74.31 | 73.51 | 73.88 | 266,425 | -0.30(-0.41%) |
Dec 09, 2020 | 74.05 | 74.41 | 73.78 | 74.18 | 337,630 | +0.15(+0.20%) |
Dec 08, 2020 | 74.12 | 74.56 | 73.77 | 74.03 | 457,611 | -0.26(-0.35%) |
Dec 07, 2020 | 74.49 | 74.64 | 74.02 | 74.29 | 418,501 | -0.58(-0.77%) |
Dec 04, 2020 | 74.16 | 75.10 | 74.01 | 74.87 | 321,525 | +0.98(+1.33%) |
Dec 03, 2020 | 73.32 | 74.03 | 73.32 | 73.89 | 281,184 | +0.31(+0.42%) |
Dec 02, 2020 | 73.27 | 74.00 | 72.82 | 73.57 | 626,522 | +0.30(+0.41%) |
Dec 01, 2020 | 73.43 | 73.45 | 72.82 | 73.27 | 403,146 | +0.39(+0.53%) |
Nov 30, 2020 | 73.69 | 73.78 | 72.70 | 72.88 | 413,364 | -0.49(-0.66%) |
Nov 27, 2020 | 73.59 | 73.59 | 72.80 | 73.37 | 177,742 | -0.13(-0.17%) |
Nov 25, 2020 | 73.43 | 73.70 | 72.87 | 73.50 | 547,703 | +0.46(+0.63%) |
Nov 24, 2020 | 74.00 | 74.12 | 72.89 | 73.04 | 387,571 | -0.56(-0.76%) |
Nov 23, 2020 | 74.23 | 74.56 | 73.55 | 73.60 | 378,216 | -0.56(-0.76%) |
Nov 20, 2020 | 74.45 | 74.45 | 73.53 | 74.16 | 351,784 | +0.03(+0.04%) |
Nov 19, 2020 | 73.89 | 74.18 | 72.94 | 74.13 | 278,606 | +0.34(+0.46%) |
Nov 18, 2020 | 74.13 | 74.13 | 73.03 | 73.79 | 559,795 | +0.28(+0.38%) |
Nov 17, 2020 | 74.79 | 74.79 | 73.48 | 73.51 | 445,061 | -1.01(-1.35%) |
Nov 16, 2020 | 75.31 | 75.63 | 73.97 | 74.52 | 525,835 | -1.01(-1.34%) |
Nov 13, 2020 | 75.74 | 76.09 | 75.22 | 75.53 | 339,134 | -0.20(-0.26%) |
Nov 12, 2020 | 77.08 | 77.20 | 75.19 | 75.73 | 451,097 | -1.14(-1.48%) |
Nov 11, 2020 | 76.53 | 77.25 | 76.05 | 76.86 | 861,985 | +1.14(+1.50%) |
Nov 10, 2020 | 76.52 | 76.70 | 75.25 | 75.73 | 513,583 | -0.85(-1.12%) |
Nov 09, 2020 | 81.12 | 81.38 | 76.56 | 76.58 | 623,658 | -2.42(-3.06%) |
Nov 06, 2020 | 78.07 | 79.17 | 77.86 | 79.00 | 348,817 | +1.03(+1.32%) |
Nov 05, 2020 | 77.38 | 78.13 | 76.96 | 77.97 | 539,097 | +1.58(+2.07%) |
Nov 04, 2020 | 75.51 | 77.33 | 75.21 | 76.39 | 553,671 | +1.55(+2.08%) |
Nov 03, 2020 | 73.29 | 75.42 | 73.15 | 74.84 | 849,132 | +3.03(+4.21%) |