Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 76.40 | 77.81 | 74.53 | 75.27 | 1,701,300 | +0.81(+1.09%) |
Jan 28, 2021 | 73.30 | 75.89 | 73.22 | 74.46 | 2,036,572 | +2.39(+3.32%) |
Jan 27, 2021 | 71.81 | 73.68 | 70.48 | 72.07 | 1,058,037 | -3.08(-4.10%) |
Jan 26, 2021 | 76.15 | 76.46 | 74.67 | 75.15 | 564,080 | -2.47(-3.18%) |
Jan 25, 2021 | 78.46 | 78.46 | 76.51 | 77.62 | 816,423 | -1.26(-1.60%) |
Jan 22, 2021 | 76.11 | 79.13 | 76.08 | 78.88 | 962,000 | +1.04(+1.34%) |
Jan 21, 2021 | 76.09 | 78.03 | 75.95 | 77.84 | 1,136,854 | +4.31(+5.86%) |
Jan 20, 2021 | 71.68 | 73.91 | 71.51 | 73.53 | 2,729,861 | +2.38(+3.35%) |
Jan 19, 2021 | 71.10 | 71.59 | 70.53 | 71.15 | 1,498,502 | +0.09(+0.13%) |
Jan 15, 2021 | 71.55 | 72.77 | 70.80 | 71.06 | 1,649,100 | -4.05(-5.39%) |
Jan 14, 2021 | 76.91 | 77.30 | 74.39 | 75.11 | 1,968,064 | -4.20(-5.30%) |
Jan 13, 2021 | 78.76 | 79.79 | 78.25 | 79.31 | 2,640,840 | -3.71(-4.47%) |
Jan 12, 2021 | 81.49 | 83.71 | 81.27 | 83.02 | 2,630,566 | +2.01(+2.48%) |
Jan 11, 2021 | 81.16 | 82.00 | 80.72 | 81.01 | 1,908,804 | -1.43(-1.73%) |
Jan 08, 2021 | 80.92 | 82.73 | 80.18 | 82.44 | 3,231,300 | +5.08(+6.57%) |
Jan 07, 2021 | 78.36 | 80.11 | 77.07 | 77.36 | 2,737,561 | -0.69(-0.88%) |
Jan 06, 2021 | 78.47 | 79.34 | 77.27 | 78.05 | 2,208,742 | -1.43(-1.80%) |
Jan 05, 2021 | 76.60 | 79.81 | 76.48 | 79.48 | 1,803,076 | +3.54(+4.66%) |
Jan 04, 2021 | 74.66 | 76.98 | 74.66 | 75.94 | 1,282,200 | +1.67(+2.25%) |
Dec 31, 2020 | 74.27 | 74.27 | 74.27 | 703,221 | +0.31(+0.42%) | |
Dec 30, 2020 | 73.91 | 74.96 | 73.32 | 73.96 | 703,221 | +1.37(+1.89%) |
Dec 29, 2020 | 74.36 | 75.00 | 71.95 | 72.59 | 824,571 | -1.70(-2.29%) |
Dec 28, 2020 | 75.00 | 75.63 | 74.29 | 74.29 | 693,632 | +0.69(+0.94%) |
Dec 24, 2020 | 72.91 | 73.64 | 72.75 | 73.60 | 342,500 | +0.54(+0.74%) |
Dec 23, 2020 | 72.68 | 73.28 | 72.06 | 73.06 | 1,776,644 | +0.19(+0.26%) |
Dec 22, 2020 | 72.52 | 73.20 | 72.06 | 72.87 | 1,415,237 | +0.32(+0.44%) |
Dec 21, 2020 | 72.31 | 72.88 | 71.47 | 72.55 | 789,722 | +0.95(+1.33%) |
Dec 18, 2020 | 71.50 | 71.91 | 71.05 | 71.60 | 1,983,700 | +0.52(+0.73%) |
Dec 17, 2020 | 70.50 | 71.23 | 70.20 | 71.08 | 647,730 | -0.15(-0.21%) |
Dec 16, 2020 | 70.14 | 71.42 | 69.54 | 71.23 | 645,628 | +0.17(+0.24%) |
Dec 15, 2020 | 70.82 | 71.45 | 69.88 | 71.06 | 501,480 | +0.81(+1.15%) |
Dec 14, 2020 | 70.46 | 71.20 | 69.99 | 70.25 | 957,251 | +0.31(+0.44%) |
Dec 11, 2020 | 70.23 | 70.54 | 69.29 | 69.94 | 649,600 | +0.69(+1.00%) |
Dec 10, 2020 | 70.30 | 70.54 | 69.05 | 69.25 | 1,213,563 | -2.11(-2.96%) |
Dec 09, 2020 | 70.52 | 73.91 | 70.24 | 71.36 | 3,358,518 | +4.49(+6.71%) |
Dec 08, 2020 | 67.92 | 68.03 | 66.74 | 66.87 | 936,463 | -1.44(-2.11%) |
Dec 07, 2020 | 68.90 | 69.22 | 67.13 | 68.31 | 704,760 | -0.56(-0.81%) |
Dec 04, 2020 | 69.69 | 70.00 | 68.58 | 68.87 | 1,309,800 | -1.34(-1.91%) |
Dec 03, 2020 | 69.80 | 70.59 | 69.51 | 70.21 | 450,431 | -0.83(-1.17%) |
Dec 02, 2020 | 71.58 | 72.02 | 70.59 | 71.04 | 657,880 | -0.61(-0.85%) |
Dec 01, 2020 | 71.41 | 72.48 | 70.99 | 71.65 | 1,135,831 | +1.31(+1.86%) |
Nov 30, 2020 | 70.61 | 70.87 | 69.80 | 70.34 | 1,021,140 | +0.31(+0.44%) |
Nov 27, 2020 | 69.70 | 70.48 | 69.38 | 70.03 | 290,600 | +0.34(+0.49%) |
Nov 25, 2020 | 69.17 | 70.08 | 68.41 | 69.69 | 648,400 | +0.77(+1.12%) |
Nov 24, 2020 | 68.22 | 69.13 | 68.02 | 68.92 | 751,103 | -0.60(-0.86%) |
Nov 23, 2020 | 70.51 | 70.51 | 68.58 | 69.52 | 803,172 | -1.41(-1.99%) |
Nov 20, 2020 | 71.37 | 71.60 | 70.83 | 70.93 | 430,200 | +0.43(+0.61%) |
Nov 19, 2020 | 70.51 | 71.41 | 69.96 | 70.50 | 1,780,725 | +0.13(+0.18%) |
Nov 18, 2020 | 71.70 | 71.84 | 69.97 | 70.37 | 915,717 | -2.23(-3.07%) |
Nov 17, 2020 | 71.84 | 72.92 | 71.08 | 72.60 | 743,323 | +0.61(+0.85%) |
Nov 16, 2020 | 71.15 | 72.35 | 70.58 | 71.99 | 1,204,721 | -2.03(-2.74%) |
Nov 13, 2020 | 73.93 | 74.91 | 73.31 | 74.02 | 1,001,100 | +1.46(+2.01%) |
Nov 12, 2020 | 73.68 | 74.20 | 72.15 | 72.56 | 772,396 | -0.97(-1.32%) |
Nov 11, 2020 | 72.21 | 73.82 | 72.06 | 73.53 | 1,043,264 | +2.53(+3.56%) |
Nov 10, 2020 | 72.64 | 72.96 | 70.47 | 71.00 | 1,069,899 | -0.08(-0.11%) |
Nov 09, 2020 | 73.11 | 73.36 | 70.50 | 71.08 | 2,759,064 | -8.74(-10.95%) |
Nov 06, 2020 | 79.57 | 80.26 | 78.98 | 79.82 | 641,400 | -0.46(-0.57%) |
Nov 05, 2020 | 80.25 | 81.00 | 80.02 | 80.28 | 1,427,342 | +2.99(+3.87%) |
Nov 04, 2020 | 76.30 | 78.32 | 75.92 | 77.29 | 1,350,722 | +2.21(+2.94%) |
Nov 03, 2020 | 74.08 | 75.55 | 73.68 | 75.08 | 1,707,685 | +1.45(+1.97%) |