Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 70.12 | 71.05 | 66.19 | 66.83 | 1,233,198 | -3.10(-4.44%) |
Jan 28, 2021 | 71.55 | 73.08 | 66.50 | 69.93 | 1,435,394 | +3.17(+4.75%) |
Jan 27, 2021 | 66.10 | 68.05 | 64.49 | 66.76 | 2,533,082 | -1.01(-1.49%) |
Jan 26, 2021 | 69.88 | 70.46 | 67.65 | 67.77 | 712,087 | -0.65(-0.95%) |
Jan 25, 2021 | 68.63 | 69.52 | 66.87 | 68.42 | 572,995 | -1.54(-2.20%) |
Jan 22, 2021 | 69.16 | 70.11 | 68.19 | 69.96 | 1,007,756 | -0.43(-0.62%) |
Jan 21, 2021 | 71.40 | 72.60 | 69.44 | 70.39 | 981,751 | -1.54(-2.14%) |
Jan 20, 2021 | 72.11 | 73.25 | 71.82 | 71.93 | 706,009 | +0.07(+0.10%) |
Jan 19, 2021 | 71.44 | 72.51 | 70.80 | 71.87 | 2,112,245 | +1.71(+2.44%) |
Jan 15, 2021 | 72.11 | 73.10 | 69.16 | 70.16 | 1,385,551 | -3.71(-5.03%) |
Jan 14, 2021 | 74.00 | 74.94 | 72.77 | 73.87 | 1,348,720 | +1.03(+1.41%) |
Jan 13, 2021 | 73.10 | 74.09 | 72.42 | 72.84 | 943,176 | +0.00(+0.00%) |
Jan 12, 2021 | 72.11 | 73.28 | 71.22 | 72.84 | 460,216 | +0.81(+1.12%) |
Jan 11, 2021 | 71.93 | 73.99 | 71.37 | 72.03 | 790,193 | -1.56(-2.12%) |
Jan 08, 2021 | 77.55 | 78.03 | 72.56 | 73.59 | 885,874 | -3.77(-4.88%) |
Jan 07, 2021 | 75.55 | 77.59 | 72.34 | 77.37 | 2,056,404 | -0.57(-0.74%) |
Jan 06, 2021 | 72.90 | 79.46 | 72.83 | 77.94 | 1,425,484 | +6.52(+9.13%) |
Jan 05, 2021 | 70.08 | 72.45 | 70.08 | 71.42 | 658,793 | +1.35(+1.93%) |
Jan 04, 2021 | 73.59 | 74.31 | 69.65 | 70.07 | 613,903 | -3.13(-4.28%) |
Dec 31, 2020 | 73.20 | 73.20 | 73.20 | 618,112 | +0.41(+0.57%) | |
Dec 30, 2020 | 70.19 | 72.83 | 70.19 | 72.78 | 618,112 | +2.65(+3.77%) |
Dec 29, 2020 | 72.07 | 72.20 | 70.05 | 70.14 | 554,616 | -1.45(-2.03%) |
Dec 28, 2020 | 71.18 | 72.58 | 70.89 | 71.59 | 651,465 | +0.45(+0.64%) |
Dec 24, 2020 | 70.91 | 71.50 | 69.29 | 71.13 | 350,057 | +0.69(+0.98%) |
Dec 23, 2020 | 68.04 | 72.24 | 67.39 | 70.44 | 905,498 | +3.57(+5.33%) |
Dec 22, 2020 | 68.14 | 68.53 | 66.62 | 66.88 | 762,020 | -0.57(-0.85%) |
Dec 21, 2020 | 68.62 | 69.40 | 66.93 | 67.45 | 1,956,777 | -3.13(-4.44%) |
Dec 18, 2020 | 69.74 | 70.64 | 68.77 | 70.58 | 1,566,958 | +0.69(+0.99%) |
Dec 17, 2020 | 70.73 | 71.06 | 69.06 | 69.89 | 583,387 | -0.73(-1.04%) |
Dec 16, 2020 | 71.58 | 72.08 | 69.86 | 70.62 | 675,171 | -0.54(-0.76%) |
Dec 15, 2020 | 71.12 | 71.42 | 68.65 | 71.16 | 1,014,665 | -0.03(-0.04%) |
Dec 14, 2020 | 73.69 | 74.81 | 70.77 | 71.19 | 1,533,781 | -0.59(-0.83%) |
Dec 11, 2020 | 72.90 | 72.90 | 70.56 | 71.79 | 903,792 | -2.16(-2.93%) |
Dec 10, 2020 | 72.20 | 74.78 | 71.68 | 73.95 | 1,143,916 | -0.08(-0.11%) |
Dec 09, 2020 | 75.89 | 76.75 | 73.03 | 74.03 | 1,714,417 | -1.00(-1.33%) |
Dec 08, 2020 | 79.03 | 80.29 | 74.69 | 75.03 | 1,587,484 | -5.05(-6.30%) |
Dec 07, 2020 | 81.73 | 82.42 | 79.32 | 80.07 | 1,460,638 | -2.52(-3.05%) |
Dec 04, 2020 | 82.67 | 84.51 | 81.39 | 82.59 | 1,120,123 | +1.15(+1.41%) |
Dec 03, 2020 | 77.93 | 82.26 | 77.38 | 81.45 | 1,035,889 | +3.27(+4.18%) |
Dec 02, 2020 | 74.27 | 78.42 | 73.33 | 78.18 | 990,768 | +2.87(+3.82%) |
Dec 01, 2020 | 74.02 | 77.63 | 73.60 | 75.30 | 1,030,345 | +3.05(+4.22%) |
Nov 30, 2020 | 73.69 | 74.39 | 71.94 | 72.25 | 1,163,540 | -1.41(-1.92%) |
Nov 27, 2020 | 74.09 | 74.27 | 72.77 | 73.66 | 322,927 | +0.00(+0.00%) |
Nov 25, 2020 | 73.05 | 74.46 | 71.73 | 73.66 | 766,927 | -0.48(-0.65%) |
Nov 24, 2020 | 72.46 | 74.39 | 71.62 | 74.15 | 1,143,661 | +4.00(+5.70%) |
Nov 23, 2020 | 67.44 | 70.80 | 66.50 | 70.15 | 755,821 | +4.55(+6.94%) |
Nov 20, 2020 | 67.02 | 67.32 | 65.11 | 65.59 | 634,719 | -1.55(-2.31%) |
Nov 19, 2020 | 65.89 | 67.45 | 65.35 | 67.14 | 1,232,908 | +1.03(+1.55%) |
Nov 18, 2020 | 67.73 | 69.61 | 66.06 | 66.12 | 1,058,113 | -1.80(-2.65%) |
Nov 17, 2020 | 67.93 | 68.72 | 65.53 | 67.91 | 1,097,270 | -1.09(-1.57%) |
Nov 16, 2020 | 67.81 | 70.63 | 67.78 | 69.00 | 1,180,107 | +3.74(+5.74%) |
Nov 13, 2020 | 62.37 | 65.52 | 61.88 | 65.26 | 790,919 | +4.05(+6.62%) |
Nov 12, 2020 | 62.19 | 62.80 | 59.65 | 61.21 | 1,154,159 | -2.18(-3.44%) |
Nov 11, 2020 | 68.75 | 69.40 | 63.31 | 63.39 | 1,205,374 | -4.75(-6.97%) |
Nov 10, 2020 | 68.95 | 69.63 | 65.80 | 68.14 | 1,095,607 | -0.14(-0.20%) |
Nov 09, 2020 | 64.25 | 69.30 | 63.89 | 68.27 | 1,986,828 | +10.51(+18.19%) |
Nov 06, 2020 | 58.20 | 58.93 | 57.14 | 57.77 | 1,298,273 | +0.05(+0.09%) |
Nov 05, 2020 | 56.37 | 58.44 | 56.37 | 57.72 | 983,798 | +1.94(+3.48%) |
Nov 04, 2020 | 56.05 | 57.29 | 53.50 | 55.78 | 945,904 | -0.71(-1.25%) |
Nov 03, 2020 | 55.17 | 57.09 | 54.40 | 56.49 | 1,212,263 | +2.09(+3.84%) |