Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.61 | 76.31 | 74.24 | 74.84 | 14,252,770 | -1.47(-1.93%) |
Jan 28, 2021 | 74.65 | 77.60 | 74.08 | 76.31 | 9,228,888 | +2.10(+2.83%) |
Jan 27, 2021 | 78.29 | 78.47 | 73.68 | 74.21 | 18,249,080 | -4.66(-5.91%) |
Jan 26, 2021 | 80.19 | 80.75 | 78.43 | 78.87 | 13,481,423 | -1.52(-1.89%) |
Jan 25, 2021 | 77.85 | 81.15 | 77.83 | 80.39 | 14,278,749 | +2.46(+3.16%) |
Jan 22, 2021 | 77.69 | 78.24 | 77.32 | 77.93 | 6,885,301 | +0.46(+0.60%) |
Jan 21, 2021 | 77.97 | 78.43 | 77.41 | 77.47 | 10,015,615 | -0.31(-0.40%) |
Jan 20, 2021 | 76.48 | 78.69 | 76.27 | 77.78 | 9,254,890 | +1.15(+1.50%) |
Jan 19, 2021 | 76.35 | 76.99 | 75.66 | 76.63 | 8,798,469 | +0.71(+0.94%) |
Jan 15, 2021 | 76.29 | 77.05 | 75.84 | 75.92 | 11,412,827 | -0.45(-0.59%) |
Jan 14, 2021 | 75.85 | 76.57 | 75.10 | 76.37 | 9,615,331 | +0.64(+0.84%) |
Jan 13, 2021 | 74.59 | 76.11 | 74.18 | 75.74 | 9,230,321 | +1.93(+2.62%) |
Jan 12, 2021 | 73.71 | 74.54 | 72.68 | 73.80 | 8,285,529 | +0.06(+0.08%) |
Jan 11, 2021 | 74.94 | 74.96 | 73.08 | 73.75 | 7,633,729 | -1.33(-1.77%) |
Jan 08, 2021 | 73.88 | 75.15 | 73.51 | 75.08 | 9,051,378 | +1.70(+2.32%) |
Jan 07, 2021 | 73.94 | 74.64 | 73.01 | 73.38 | 9,445,821 | +0.80(+1.10%) |
Jan 06, 2021 | 70.93 | 73.45 | 69.96 | 72.58 | 13,133,191 | +3.39(+4.90%) |
Jan 05, 2021 | 68.95 | 69.57 | 68.54 | 69.19 | 7,930,907 | +0.51(+0.74%) |
Jan 04, 2021 | 71.45 | 71.72 | 68.09 | 68.68 | 10,144,293 | -2.71(-3.80%) |
Dec 31, 2020 | 71.40 | 71.40 | 71.40 | 4,111,476 | +1.15(+1.63%) | |
Dec 30, 2020 | 69.99 | 70.59 | 69.88 | 70.25 | 4,111,476 | +0.54(+0.77%) |
Dec 29, 2020 | 69.97 | 70.21 | 69.51 | 69.71 | 4,079,233 | -0.15(-0.21%) |
Dec 28, 2020 | 69.80 | 70.22 | 69.44 | 69.86 | 4,055,688 | +0.47(+0.68%) |
Dec 24, 2020 | 68.90 | 69.55 | 68.63 | 69.39 | 1,499,341 | +0.60(+0.87%) |
Dec 23, 2020 | 69.55 | 69.91 | 68.79 | 68.79 | 4,999,281 | -0.35(-0.51%) |
Dec 22, 2020 | 68.89 | 69.62 | 68.37 | 69.14 | 5,765,390 | +0.29(+0.42%) |
Dec 21, 2020 | 68.42 | 68.99 | 67.44 | 68.85 | 7,835,914 | -0.10(-0.15%) |
Dec 18, 2020 | 69.49 | 69.90 | 68.42 | 68.95 | 14,370,232 | -0.51(-0.73%) |
Dec 17, 2020 | 69.46 | 70.35 | 69.26 | 69.46 | 10,140,578 | +0.57(+0.83%) |
Dec 16, 2020 | 69.57 | 70.10 | 68.67 | 68.89 | 8,414,976 | -0.43(-0.63%) |
Dec 15, 2020 | 68.17 | 69.68 | 67.82 | 69.32 | 7,412,344 | +1.26(+1.85%) |
Dec 14, 2020 | 68.85 | 69.61 | 68.02 | 68.06 | 6,222,609 | -0.23(-0.34%) |
Dec 11, 2020 | 67.68 | 68.38 | 67.56 | 68.30 | 6,507,845 | +0.48(+0.71%) |
Dec 10, 2020 | 68.29 | 68.58 | 67.55 | 67.81 | 6,703,402 | -0.36(-0.53%) |
Dec 09, 2020 | 68.05 | 68.39 | 67.05 | 68.17 | 7,208,616 | -0.01(-0.01%) |
Dec 08, 2020 | 67.43 | 68.75 | 66.75 | 68.18 | 8,920,314 | +0.38(+0.56%) |
Dec 07, 2020 | 67.09 | 68.29 | 67.00 | 67.80 | 7,293,978 | +0.69(+1.03%) |
Dec 04, 2020 | 67.67 | 68.06 | 66.57 | 67.11 | 8,389,506 | -0.77(-1.13%) |
Dec 03, 2020 | 68.52 | 68.99 | 67.57 | 67.88 | 8,276,332 | -0.89(-1.29%) |
Dec 02, 2020 | 68.61 | 68.81 | 67.47 | 68.77 | 5,542,180 | +0.15(+0.22%) |
Dec 01, 2020 | 68.59 | 69.93 | 68.43 | 68.62 | 8,752,410 | +0.52(+0.76%) |
Nov 30, 2020 | 69.68 | 69.78 | 67.79 | 68.10 | 14,173,483 | -1.43(-2.05%) |
Nov 27, 2020 | 70.38 | 70.45 | 69.13 | 69.53 | 3,964,962 | -0.78(-1.11%) |
Nov 25, 2020 | 69.10 | 70.35 | 68.93 | 70.30 | 6,962,781 | +1.24(+1.80%) |
Nov 24, 2020 | 69.51 | 69.69 | 68.63 | 69.06 | 7,273,619 | +0.38(+0.55%) |
Nov 23, 2020 | 70.00 | 70.02 | 68.28 | 68.69 | 8,288,659 | -0.90(-1.30%) |
Nov 20, 2020 | 69.34 | 70.31 | 69.31 | 69.59 | 6,396,251 | +0.39(+0.56%) |
Nov 19, 2020 | 69.95 | 70.01 | 68.91 | 69.20 | 8,024,686 | -0.61(-0.87%) |
Nov 18, 2020 | 71.22 | 71.26 | 69.79 | 69.81 | 7,059,052 | -0.76(-1.07%) |
Nov 17, 2020 | 71.61 | 72.28 | 70.36 | 70.56 | 6,367,538 | -1.05(-1.47%) |
Nov 16, 2020 | 72.03 | 72.10 | 70.30 | 71.61 | 8,323,111 | +0.52(+0.73%) |
Nov 13, 2020 | 70.92 | 71.60 | 70.73 | 71.10 | 6,770,157 | +0.48(+0.68%) |
Nov 12, 2020 | 71.49 | 71.75 | 70.02 | 70.62 | 6,407,491 | -0.80(-1.12%) |
Nov 11, 2020 | 70.47 | 72.19 | 70.20 | 71.42 | 7,490,216 | +1.43(+2.04%) |
Nov 10, 2020 | 71.28 | 71.41 | 69.37 | 69.99 | 9,389,150 | +0.44(+0.64%) |
Nov 09, 2020 | 74.69 | 76.76 | 69.40 | 69.55 | 13,965,741 | -0.19(-0.28%) |
Nov 06, 2020 | 69.08 | 70.06 | 68.27 | 69.74 | 6,596,992 | +0.89(+1.30%) |
Nov 05, 2020 | 69.36 | 70.23 | 68.61 | 68.85 | 9,375,110 | +1.32(+1.95%) |
Nov 04, 2020 | 68.63 | 69.00 | 67.24 | 67.53 | 13,165,745 | -2.49(-3.55%) |
Nov 03, 2020 | 70.05 | 70.86 | 69.44 | 70.02 | 7,476,496 | +0.82(+1.18%) |