Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.76 | 75.76 | 74.48 | 75.17 | 631,326 | -0.34(-0.45%) |
Jan 28, 2021 | 73.98 | 76.06 | 73.91 | 75.51 | 424,741 | +1.71(+2.31%) |
Jan 27, 2021 | 75.56 | 75.68 | 73.68 | 73.80 | 617,060 | -2.41(-3.17%) |
Jan 26, 2021 | 76.51 | 76.65 | 75.61 | 76.22 | 326,567 | -0.38(-0.49%) |
Jan 25, 2021 | 75.33 | 76.74 | 75.13 | 76.59 | 611,496 | +1.47(+1.96%) |
Jan 22, 2021 | 75.05 | 75.58 | 74.77 | 75.12 | 353,690 | -0.01(-0.01%) |
Jan 21, 2021 | 75.49 | 75.64 | 74.83 | 75.13 | 303,063 | -0.54(-0.72%) |
Jan 20, 2021 | 74.43 | 75.87 | 74.34 | 75.67 | 325,071 | +1.48(+2.00%) |
Jan 19, 2021 | 74.16 | 74.87 | 73.59 | 74.19 | 500,061 | +0.00(+0.00%) |
Jan 15, 2021 | 72.06 | 74.27 | 71.93 | 74.19 | 700,111 | +1.80(+2.48%) |
Jan 14, 2021 | 72.93 | 73.37 | 72.28 | 72.39 | 528,299 | -0.84(-1.15%) |
Jan 13, 2021 | 72.94 | 73.56 | 72.44 | 73.23 | 512,632 | +0.22(+0.30%) |
Jan 12, 2021 | 73.40 | 73.40 | 72.53 | 73.01 | 250,641 | -0.43(-0.59%) |
Jan 11, 2021 | 73.98 | 74.21 | 73.39 | 73.44 | 272,287 | -0.87(-1.17%) |
Jan 08, 2021 | 74.47 | 74.76 | 73.70 | 74.31 | 442,329 | -0.01(-0.01%) |
Jan 07, 2021 | 74.35 | 74.98 | 73.67 | 74.32 | 816,214 | -0.46(-0.62%) |
Jan 06, 2021 | 75.37 | 75.74 | 74.33 | 74.78 | 899,792 | -0.87(-1.15%) |
Jan 05, 2021 | 74.26 | 75.88 | 74.26 | 75.64 | 536,533 | +1.08(+1.45%) |
Jan 04, 2021 | 75.57 | 76.08 | 74.17 | 74.57 | 710,225 | -0.91(-1.21%) |
Dec 31, 2020 | 75.48 | 75.48 | 75.48 | 334,788 | -0.11(-0.15%) | |
Dec 30, 2020 | 75.53 | 75.85 | 75.30 | 75.59 | 334,788 | +0.38(+0.50%) |
Dec 29, 2020 | 75.17 | 75.58 | 74.84 | 75.21 | 328,876 | +0.47(+0.63%) |
Dec 28, 2020 | 74.54 | 74.80 | 74.35 | 74.74 | 182,784 | +0.45(+0.61%) |
Dec 24, 2020 | 73.73 | 74.32 | 73.25 | 74.29 | 96,451 | +0.65(+0.89%) |
Dec 23, 2020 | 73.67 | 74.11 | 73.52 | 73.64 | 343,485 | +0.33(+0.45%) |
Dec 22, 2020 | 73.25 | 73.98 | 73.25 | 73.30 | 269,619 | -0.48(-0.65%) |
Dec 21, 2020 | 73.76 | 74.07 | 72.55 | 73.78 | 373,954 | -0.73(-0.98%) |
Dec 18, 2020 | 74.37 | 74.61 | 73.75 | 74.51 | 232,610 | +0.23(+0.31%) |
Dec 17, 2020 | 74.23 | 75.40 | 73.83 | 74.28 | 275,136 | +0.34(+0.46%) |
Dec 16, 2020 | 75.05 | 75.12 | 73.56 | 73.94 | 303,411 | -0.65(-0.88%) |
Dec 15, 2020 | 74.24 | 74.86 | 74.15 | 74.59 | 271,628 | +0.49(+0.66%) |
Dec 14, 2020 | 74.44 | 75.01 | 74.01 | 74.11 | 302,548 | -0.44(-0.59%) |
Dec 11, 2020 | 73.80 | 74.66 | 73.57 | 74.55 | 218,181 | +0.43(+0.58%) |
Dec 10, 2020 | 74.55 | 74.55 | 73.75 | 74.11 | 265,568 | -0.30(-0.41%) |
Dec 09, 2020 | 74.29 | 74.65 | 74.02 | 74.42 | 336,543 | +0.15(+0.20%) |
Dec 08, 2020 | 74.35 | 74.80 | 74.01 | 74.27 | 456,138 | -0.26(-0.35%) |
Dec 07, 2020 | 74.73 | 74.88 | 74.26 | 74.53 | 417,154 | -0.58(-0.77%) |
Dec 04, 2020 | 74.40 | 75.34 | 74.25 | 75.11 | 320,491 | +0.99(+1.33%) |
Dec 03, 2020 | 73.55 | 74.27 | 73.55 | 74.12 | 280,279 | +0.31(+0.42%) |
Dec 02, 2020 | 73.51 | 74.24 | 73.05 | 73.81 | 624,506 | +0.30(+0.41%) |
Dec 01, 2020 | 73.66 | 73.69 | 73.05 | 73.51 | 401,849 | +0.39(+0.53%) |
Nov 30, 2020 | 73.93 | 74.01 | 72.94 | 73.12 | 412,034 | -0.49(-0.66%) |
Nov 27, 2020 | 73.83 | 73.83 | 73.04 | 73.61 | 177,170 | -0.13(-0.18%) |
Nov 25, 2020 | 73.66 | 73.94 | 73.10 | 73.74 | 545,941 | +0.46(+0.63%) |
Nov 24, 2020 | 74.24 | 74.35 | 73.13 | 73.28 | 386,324 | -0.56(-0.76%) |
Nov 23, 2020 | 74.47 | 74.80 | 73.79 | 73.84 | 377,000 | -0.56(-0.76%) |
Nov 20, 2020 | 74.69 | 74.69 | 73.76 | 74.40 | 350,652 | +0.03(+0.04%) |
Nov 19, 2020 | 74.12 | 74.42 | 73.17 | 74.37 | 277,709 | +0.34(+0.46%) |
Nov 18, 2020 | 74.37 | 74.37 | 73.27 | 74.03 | 557,993 | +0.28(+0.38%) |
Nov 17, 2020 | 75.03 | 75.03 | 73.72 | 73.75 | 443,629 | -1.01(-1.35%) |
Nov 16, 2020 | 75.55 | 75.87 | 74.20 | 74.76 | 524,143 | -1.01(-1.34%) |
Nov 13, 2020 | 75.98 | 76.34 | 75.46 | 75.77 | 338,043 | -0.20(-0.26%) |
Nov 12, 2020 | 77.33 | 77.45 | 75.43 | 75.97 | 449,646 | -1.14(-1.48%) |
Nov 11, 2020 | 76.78 | 77.50 | 76.29 | 77.11 | 859,211 | +1.14(+1.50%) |
Nov 10, 2020 | 76.77 | 76.95 | 75.49 | 75.97 | 511,930 | -0.86(-1.12%) |
Nov 09, 2020 | 81.38 | 81.64 | 76.80 | 76.83 | 621,652 | -2.43(-3.06%) |
Nov 06, 2020 | 78.33 | 79.42 | 78.12 | 79.26 | 347,695 | +1.03(+1.32%) |
Nov 05, 2020 | 77.63 | 78.38 | 77.21 | 78.23 | 537,362 | +1.59(+2.07%) |
Nov 04, 2020 | 75.75 | 77.58 | 75.45 | 76.64 | 551,890 | +1.56(+2.08%) |
Nov 03, 2020 | 73.53 | 75.66 | 73.38 | 75.08 | 846,400 | +3.04(+4.21%) |