Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.13 | 75.27 | 71.88 | 73.51 | 394,173 | -2.61(-3.43%) |
Jan 28, 2021 | 73.25 | 76.93 | 72.54 | 76.12 | 657,903 | +2.58(+3.51%) |
Jan 27, 2021 | 72.49 | 74.33 | 70.80 | 73.54 | 611,672 | +0.01(+0.01%) |
Jan 26, 2021 | 72.97 | 74.84 | 72.70 | 73.53 | 726,902 | +1.19(+1.64%) |
Jan 25, 2021 | 73.68 | 73.95 | 71.20 | 72.34 | 920,097 | -2.03(-2.73%) |
Jan 22, 2021 | 73.96 | 75.08 | 73.12 | 74.37 | 395,646 | -0.68(-0.91%) |
Jan 21, 2021 | 77.26 | 77.32 | 74.35 | 75.06 | 470,641 | -2.15(-2.78%) |
Jan 20, 2021 | 76.66 | 78.00 | 75.60 | 77.20 | 388,498 | +1.11(+1.46%) |
Jan 19, 2021 | 75.86 | 77.43 | 75.08 | 76.09 | 325,720 | +0.62(+0.82%) |
Jan 15, 2021 | 76.80 | 77.62 | 74.94 | 75.48 | 441,010 | -2.57(-3.30%) |
Jan 14, 2021 | 74.76 | 78.78 | 74.21 | 78.05 | 491,406 | +3.97(+5.36%) |
Jan 13, 2021 | 74.49 | 74.67 | 72.93 | 74.08 | 450,633 | -0.22(-0.29%) |
Jan 12, 2021 | 72.38 | 74.67 | 72.38 | 74.30 | 521,451 | +1.79(+2.46%) |
Jan 11, 2021 | 72.93 | 73.50 | 71.85 | 72.51 | 709,496 | -1.49(-2.02%) |
Jan 08, 2021 | 75.15 | 75.15 | 73.38 | 74.00 | 351,861 | -0.21(-0.28%) |
Jan 07, 2021 | 73.86 | 76.17 | 73.58 | 74.21 | 488,301 | +0.09(+0.12%) |
Jan 06, 2021 | 73.60 | 75.79 | 71.93 | 74.13 | 574,636 | +1.44(+1.99%) |
Jan 05, 2021 | 68.74 | 72.96 | 68.74 | 72.68 | 826,961 | +3.50(+5.05%) |
Jan 04, 2021 | 74.29 | 74.29 | 68.88 | 69.19 | 368,254 | -4.19(-5.71%) |
Dec 31, 2020 | 73.38 | 73.38 | 73.38 | 263,118 | +0.31(+0.43%) | |
Dec 30, 2020 | 71.76 | 73.76 | 71.76 | 73.06 | 263,118 | +1.61(+2.25%) |
Dec 29, 2020 | 72.08 | 72.44 | 70.99 | 71.46 | 307,365 | -0.09(-0.12%) |
Dec 28, 2020 | 72.25 | 72.25 | 70.70 | 71.54 | 200,844 | +0.35(+0.49%) |
Dec 24, 2020 | 72.06 | 72.46 | 70.50 | 71.19 | 105,884 | -0.96(-1.33%) |
Dec 23, 2020 | 71.53 | 73.39 | 71.17 | 72.15 | 481,211 | +1.67(+2.37%) |
Dec 22, 2020 | 71.67 | 71.87 | 69.84 | 70.48 | 453,942 | -0.77(-1.08%) |
Dec 21, 2020 | 72.21 | 72.81 | 70.13 | 71.25 | 531,123 | -2.41(-3.28%) |
Dec 18, 2020 | 75.00 | 75.00 | 72.68 | 73.66 | 490,690 | -1.37(-1.82%) |
Dec 17, 2020 | 74.96 | 76.06 | 73.70 | 75.03 | 368,038 | -1.02(-1.34%) |
Dec 16, 2020 | 78.65 | 79.00 | 74.41 | 76.05 | 416,900 | -2.97(-3.76%) |
Dec 15, 2020 | 76.48 | 79.18 | 75.27 | 79.02 | 907,708 | +3.76(+5.00%) |
Dec 14, 2020 | 79.83 | 79.83 | 75.18 | 75.26 | 417,348 | -3.66(-4.64%) |
Dec 11, 2020 | 79.06 | 80.16 | 77.75 | 78.91 | 491,848 | -1.41(-1.75%) |
Dec 10, 2020 | 79.20 | 81.07 | 78.82 | 80.32 | 908,444 | +0.24(+0.30%) |
Dec 09, 2020 | 79.59 | 80.37 | 78.07 | 80.08 | 551,274 | +1.36(+1.73%) |
Dec 08, 2020 | 77.60 | 80.76 | 77.60 | 78.72 | 262,710 | +0.37(+0.47%) |
Dec 07, 2020 | 78.86 | 81.26 | 78.28 | 78.35 | 266,420 | +0.16(+0.21%) |
Dec 04, 2020 | 80.12 | 80.34 | 77.16 | 78.19 | 435,116 | -0.97(-1.22%) |
Dec 03, 2020 | 79.26 | 82.45 | 78.71 | 79.16 | 552,783 | +0.58(+0.74%) |
Dec 02, 2020 | 76.60 | 80.06 | 75.72 | 78.58 | 420,629 | +1.74(+2.26%) |
Dec 01, 2020 | 77.01 | 77.78 | 75.21 | 76.84 | 264,632 | +1.12(+1.48%) |
Nov 30, 2020 | 79.05 | 79.06 | 75.00 | 75.72 | 509,419 | -3.49(-4.40%) |
Nov 27, 2020 | 79.09 | 81.79 | 78.35 | 79.21 | 238,924 | -0.10(-0.13%) |
Nov 25, 2020 | 74.62 | 79.69 | 74.62 | 79.31 | 367,859 | +3.33(+4.39%) |
Nov 24, 2020 | 77.80 | 80.06 | 74.48 | 75.98 | 905,888 | -0.48(-0.62%) |
Nov 23, 2020 | 76.42 | 77.47 | 75.25 | 76.45 | 699,700 | +0.86(+1.13%) |
Nov 20, 2020 | 72.19 | 75.75 | 71.59 | 75.60 | 627,098 | +3.60(+5.00%) |
Nov 19, 2020 | 69.31 | 73.03 | 69.30 | 72.00 | 710,177 | +2.19(+3.14%) |
Nov 18, 2020 | 70.99 | 72.92 | 69.68 | 69.80 | 930,677 | -0.06(-0.08%) |
Nov 17, 2020 | 69.43 | 71.52 | 67.93 | 69.86 | 743,270 | -1.05(-1.49%) |
Nov 16, 2020 | 72.05 | 73.04 | 69.83 | 70.91 | 775,010 | +2.43(+3.55%) |
Nov 13, 2020 | 64.60 | 68.67 | 64.21 | 68.48 | 559,315 | +4.41(+6.88%) |
Nov 12, 2020 | 64.51 | 65.81 | 63.66 | 64.07 | 900,871 | -1.48(-2.26%) |
Nov 11, 2020 | 66.15 | 66.16 | 63.97 | 65.56 | 1,248,725 | -0.57(-0.86%) |
Nov 10, 2020 | 64.36 | 66.19 | 62.69 | 66.13 | 1,209,681 | +1.48(+2.29%) |
Nov 09, 2020 | 60.45 | 65.77 | 58.90 | 64.64 | 1,794,744 | +16.04(+32.99%) |
Nov 06, 2020 | 49.32 | 49.70 | 47.69 | 48.61 | 265,027 | -0.81(-1.63%) |
Nov 05, 2020 | 45.59 | 49.54 | 45.58 | 49.41 | 273,651 | +4.45(+9.89%) |
Nov 04, 2020 | 44.82 | 46.40 | 44.34 | 44.97 | 395,958 | -0.39(-0.86%) |
Nov 03, 2020 | 46.43 | 47.30 | 44.60 | 45.36 | 336,819 | -0.08(-0.17%) |