Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 71.56 | 73.46 | 71.12 | 72.39 | 166,205 | +0.86(+1.20%) |
Jan 28, 2021 | 73.17 | 73.81 | 70.22 | 71.54 | 121,642 | -2.07(-2.82%) |
Jan 27, 2021 | 69.18 | 74.10 | 69.18 | 73.61 | 138,640 | +1.49(+2.07%) |
Jan 26, 2021 | 71.91 | 72.36 | 70.46 | 72.11 | 57,867 | +1.16(+1.63%) |
Jan 25, 2021 | 69.87 | 73.26 | 69.87 | 70.96 | 142,815 | +0.55(+0.78%) |
Jan 22, 2021 | 68.84 | 71.27 | 68.11 | 70.40 | 108,874 | +0.93(+1.34%) |
Jan 21, 2021 | 70.21 | 71.22 | 69.37 | 69.47 | 65,013 | -0.87(-1.24%) |
Jan 20, 2021 | 70.09 | 70.84 | 69.59 | 70.35 | 63,600 | +0.48(+0.68%) |
Jan 19, 2021 | 70.58 | 71.05 | 69.35 | 69.87 | 94,674 | +0.20(+0.29%) |
Jan 15, 2021 | 69.00 | 70.12 | 67.99 | 69.67 | 65,535 | +0.27(+0.38%) |
Jan 14, 2021 | 67.56 | 70.33 | 66.80 | 69.41 | 94,137 | +2.05(+3.05%) |
Jan 13, 2021 | 67.72 | 68.40 | 66.92 | 67.35 | 65,445 | -0.45(-0.66%) |
Jan 12, 2021 | 67.88 | 68.77 | 67.29 | 67.80 | 80,569 | +0.21(+0.31%) |
Jan 11, 2021 | 66.14 | 68.13 | 66.14 | 67.59 | 80,424 | +0.96(+1.44%) |
Jan 08, 2021 | 69.11 | 69.11 | 65.73 | 66.63 | 99,091 | -2.56(-3.70%) |
Jan 07, 2021 | 72.20 | 72.91 | 68.16 | 69.19 | 100,686 | -2.87(-3.98%) |
Jan 06, 2021 | 69.41 | 73.45 | 69.15 | 72.06 | 150,851 | +3.41(+4.97%) |
Jan 05, 2021 | 67.10 | 69.53 | 67.10 | 68.65 | 113,213 | +1.51(+2.25%) |
Jan 04, 2021 | 66.25 | 67.77 | 66.17 | 67.13 | 137,763 | +1.13(+1.71%) |
Dec 31, 2020 | 66.00 | 66.00 | 66.00 | 119,119 | -0.73(-1.10%) | |
Dec 30, 2020 | 65.40 | 67.51 | 64.94 | 66.73 | 119,119 | +1.12(+1.71%) |
Dec 29, 2020 | 65.86 | 66.40 | 64.97 | 65.61 | 90,513 | -0.21(-0.32%) |
Dec 28, 2020 | 66.54 | 66.92 | 64.99 | 65.82 | 109,653 | -0.06(-0.09%) |
Dec 24, 2020 | 67.83 | 67.83 | 65.35 | 65.88 | 73,950 | -1.85(-2.74%) |
Dec 23, 2020 | 62.94 | 68.04 | 62.88 | 67.73 | 165,422 | +4.65(+7.37%) |
Dec 22, 2020 | 59.03 | 64.12 | 58.96 | 63.08 | 443,370 | -5.62(-8.18%) |
Dec 21, 2020 | 67.59 | 69.15 | 66.47 | 68.70 | 145,360 | +0.18(+0.26%) |
Dec 18, 2020 | 71.09 | 71.09 | 68.42 | 68.52 | 331,358 | -2.10(-2.97%) |
Dec 17, 2020 | 70.55 | 70.93 | 69.98 | 70.62 | 78,570 | +0.10(+0.13%) |
Dec 16, 2020 | 71.12 | 71.29 | 69.91 | 70.53 | 78,876 | -0.40(-0.56%) |
Dec 15, 2020 | 70.77 | 71.42 | 70.08 | 70.93 | 45,448 | +0.48(+0.69%) |
Dec 14, 2020 | 71.30 | 73.00 | 70.44 | 70.44 | 110,441 | -0.59(-0.83%) |
Dec 11, 2020 | 70.24 | 71.52 | 69.19 | 71.03 | 74,476 | +0.58(+0.82%) |
Dec 10, 2020 | 71.41 | 71.41 | 69.50 | 70.45 | 61,129 | -1.48(-2.06%) |
Dec 09, 2020 | 70.53 | 72.55 | 70.22 | 71.93 | 97,722 | +1.99(+2.84%) |
Dec 08, 2020 | 67.17 | 70.49 | 67.17 | 69.95 | 65,691 | +2.09(+3.08%) |
Dec 07, 2020 | 67.80 | 68.75 | 67.14 | 67.86 | 55,340 | -0.04(-0.06%) |
Dec 04, 2020 | 68.42 | 68.65 | 67.36 | 67.89 | 41,656 | +0.20(+0.30%) |
Dec 03, 2020 | 67.14 | 68.71 | 67.14 | 67.69 | 60,126 | +0.43(+0.64%) |
Dec 02, 2020 | 68.36 | 68.91 | 66.79 | 67.27 | 54,162 | -0.86(-1.26%) |
Dec 01, 2020 | 68.62 | 68.94 | 67.24 | 68.12 | 87,024 | +0.03(+0.04%) |
Nov 30, 2020 | 69.03 | 69.03 | 67.84 | 68.09 | 68,880 | -1.26(-1.82%) |
Nov 27, 2020 | 68.29 | 69.36 | 67.87 | 69.36 | 22,195 | +1.24(+1.81%) |
Nov 25, 2020 | 69.00 | 69.48 | 67.69 | 68.12 | 66,271 | -1.17(-1.69%) |
Nov 24, 2020 | 69.58 | 70.75 | 68.52 | 69.29 | 115,258 | +0.48(+0.69%) |
Nov 23, 2020 | 67.33 | 69.81 | 66.54 | 68.82 | 75,370 | +2.08(+3.12%) |
Nov 20, 2020 | 67.24 | 67.24 | 65.87 | 66.73 | 112,767 | -1.23(-1.80%) |
Nov 19, 2020 | 67.34 | 68.03 | 66.14 | 67.96 | 45,008 | +0.68(+1.02%) |
Nov 18, 2020 | 70.10 | 70.19 | 67.20 | 67.28 | 63,856 | -2.36(-3.39%) |
Nov 17, 2020 | 68.70 | 70.31 | 67.68 | 69.63 | 70,101 | +0.46(+0.66%) |
Nov 16, 2020 | 69.38 | 70.04 | 68.07 | 69.18 | 97,222 | +1.15(+1.69%) |
Nov 13, 2020 | 67.94 | 68.55 | 66.24 | 68.03 | 77,632 | +0.69(+1.03%) |
Nov 12, 2020 | 68.55 | 68.55 | 66.60 | 67.33 | 69,245 | -1.38(-2.01%) |
Nov 11, 2020 | 69.96 | 69.96 | 67.35 | 68.71 | 68,969 | -1.03(-1.48%) |
Nov 10, 2020 | 68.95 | 70.48 | 68.55 | 69.74 | 100,481 | +1.39(+2.04%) |
Nov 09, 2020 | 65.55 | 70.07 | 65.55 | 68.35 | 146,978 | +3.79(+5.87%) |
Nov 06, 2020 | 64.57 | 65.36 | 63.82 | 64.56 | 65,829 | -0.32(-0.49%) |
Nov 05, 2020 | 64.70 | 65.81 | 64.70 | 64.88 | 50,344 | +0.45(+0.70%) |
Nov 04, 2020 | 63.71 | 65.69 | 63.59 | 64.43 | 58,239 | +0.72(+1.13%) |
Nov 03, 2020 | 64.35 | 64.89 | 63.16 | 63.71 | 58,477 | +0.10(+0.16%) |