Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.78 | 75.78 | 74.50 | 75.19 | 631,159 | -0.34(-0.45%) |
Jan 28, 2021 | 74.00 | 76.08 | 73.93 | 75.53 | 424,629 | +1.71(+2.31%) |
Jan 27, 2021 | 75.58 | 75.70 | 73.70 | 73.82 | 616,897 | -2.42(-3.17%) |
Jan 26, 2021 | 76.53 | 76.67 | 75.63 | 76.24 | 326,481 | -0.38(-0.49%) |
Jan 25, 2021 | 75.35 | 76.76 | 75.15 | 76.61 | 611,335 | +1.48(+1.96%) |
Jan 22, 2021 | 75.07 | 75.60 | 74.79 | 75.14 | 353,597 | -0.01(-0.01%) |
Jan 21, 2021 | 75.51 | 75.66 | 74.85 | 75.15 | 302,983 | -0.54(-0.72%) |
Jan 20, 2021 | 74.45 | 75.89 | 74.36 | 75.69 | 324,986 | +1.48(+2.00%) |
Jan 19, 2021 | 74.18 | 74.89 | 73.61 | 74.21 | 499,929 | +0.00(+0.00%) |
Jan 15, 2021 | 72.08 | 74.29 | 71.95 | 74.21 | 699,926 | +1.80(+2.48%) |
Jan 14, 2021 | 72.94 | 73.39 | 72.30 | 72.41 | 528,160 | -0.84(-1.15%) |
Jan 13, 2021 | 72.96 | 73.58 | 72.46 | 73.25 | 512,497 | +0.22(+0.30%) |
Jan 12, 2021 | 73.42 | 73.42 | 72.55 | 73.03 | 250,575 | -0.43(-0.59%) |
Jan 11, 2021 | 74.00 | 74.23 | 73.41 | 73.46 | 272,215 | -0.87(-1.17%) |
Jan 08, 2021 | 74.48 | 74.78 | 73.72 | 74.33 | 442,213 | -0.01(-0.01%) |
Jan 07, 2021 | 74.37 | 75.00 | 73.69 | 74.34 | 816,000 | -0.46(-0.62%) |
Jan 06, 2021 | 75.39 | 75.76 | 74.35 | 74.80 | 899,555 | -0.87(-1.15%) |
Jan 05, 2021 | 74.28 | 75.90 | 74.28 | 75.66 | 536,392 | +1.08(+1.45%) |
Jan 04, 2021 | 75.59 | 76.10 | 74.19 | 74.59 | 710,038 | -0.91(-1.21%) |
Dec 31, 2020 | 75.50 | 75.50 | 75.50 | 334,700 | -0.11(-0.15%) | |
Dec 30, 2020 | 75.54 | 75.87 | 75.32 | 75.61 | 334,700 | +0.38(+0.50%) |
Dec 29, 2020 | 75.19 | 75.60 | 74.86 | 75.23 | 328,789 | +0.47(+0.63%) |
Dec 28, 2020 | 74.56 | 74.82 | 74.37 | 74.76 | 182,735 | +0.45(+0.61%) |
Dec 24, 2020 | 73.75 | 74.34 | 73.27 | 74.31 | 96,425 | +0.65(+0.89%) |
Dec 23, 2020 | 73.69 | 74.13 | 73.54 | 73.65 | 343,394 | +0.33(+0.45%) |
Dec 22, 2020 | 73.27 | 74.00 | 73.27 | 73.32 | 269,548 | -0.48(-0.65%) |
Dec 21, 2020 | 73.77 | 74.09 | 72.57 | 73.80 | 373,856 | -0.73(-0.98%) |
Dec 18, 2020 | 74.39 | 74.63 | 73.77 | 74.53 | 232,549 | +0.23(+0.31%) |
Dec 17, 2020 | 74.24 | 75.42 | 73.85 | 74.30 | 275,063 | +0.34(+0.46%) |
Dec 16, 2020 | 75.07 | 75.14 | 73.58 | 73.96 | 303,332 | -0.65(-0.88%) |
Dec 15, 2020 | 74.26 | 74.88 | 74.17 | 74.61 | 271,557 | +0.49(+0.66%) |
Dec 14, 2020 | 74.46 | 75.03 | 74.03 | 74.13 | 302,468 | -0.44(-0.59%) |
Dec 11, 2020 | 73.82 | 74.68 | 73.59 | 74.57 | 218,123 | +0.43(+0.58%) |
Dec 10, 2020 | 74.57 | 74.57 | 73.77 | 74.13 | 265,498 | -0.30(-0.41%) |
Dec 09, 2020 | 74.31 | 74.67 | 74.04 | 74.44 | 336,455 | +0.15(+0.20%) |
Dec 08, 2020 | 74.37 | 74.82 | 74.03 | 74.29 | 456,018 | -0.26(-0.35%) |
Dec 07, 2020 | 74.75 | 74.90 | 74.28 | 74.55 | 417,044 | -0.58(-0.77%) |
Dec 04, 2020 | 74.42 | 75.36 | 74.27 | 75.13 | 320,406 | +0.99(+1.33%) |
Dec 03, 2020 | 73.57 | 74.29 | 73.57 | 74.14 | 280,206 | +0.31(+0.42%) |
Dec 02, 2020 | 73.53 | 74.26 | 73.07 | 73.83 | 624,341 | +0.30(+0.41%) |
Dec 01, 2020 | 73.68 | 73.71 | 73.07 | 73.53 | 401,743 | +0.39(+0.53%) |
Nov 30, 2020 | 73.95 | 74.03 | 72.95 | 73.14 | 411,926 | -0.49(-0.66%) |
Nov 27, 2020 | 73.85 | 73.85 | 73.06 | 73.63 | 177,123 | -0.13(-0.18%) |
Nov 25, 2020 | 73.68 | 73.96 | 73.12 | 73.76 | 545,797 | +0.46(+0.63%) |
Nov 24, 2020 | 74.26 | 74.37 | 73.15 | 73.30 | 386,222 | -0.56(-0.76%) |
Nov 23, 2020 | 74.49 | 74.82 | 73.81 | 73.86 | 376,900 | -0.56(-0.76%) |
Nov 20, 2020 | 74.71 | 74.71 | 73.78 | 74.42 | 350,560 | +0.03(+0.04%) |
Nov 19, 2020 | 74.14 | 74.44 | 73.19 | 74.39 | 277,636 | +0.34(+0.46%) |
Nov 18, 2020 | 74.39 | 74.39 | 73.29 | 74.05 | 557,847 | +0.28(+0.38%) |
Nov 17, 2020 | 75.05 | 75.05 | 73.74 | 73.77 | 443,513 | -1.01(-1.35%) |
Nov 16, 2020 | 75.57 | 75.89 | 74.22 | 74.78 | 524,005 | -1.01(-1.34%) |
Nov 13, 2020 | 76.00 | 76.36 | 75.48 | 75.79 | 337,954 | -0.20(-0.26%) |
Nov 12, 2020 | 77.35 | 77.47 | 75.45 | 75.99 | 449,527 | -1.14(-1.48%) |
Nov 11, 2020 | 76.80 | 77.52 | 76.31 | 77.13 | 858,985 | +1.14(+1.50%) |
Nov 10, 2020 | 76.79 | 76.97 | 75.51 | 75.99 | 511,795 | -0.86(-1.12%) |
Nov 09, 2020 | 81.40 | 81.67 | 76.82 | 76.85 | 621,488 | -2.43(-3.06%) |
Nov 06, 2020 | 78.35 | 79.45 | 78.14 | 79.28 | 347,604 | +1.03(+1.32%) |
Nov 05, 2020 | 77.65 | 78.40 | 77.23 | 78.25 | 537,221 | +1.59(+2.07%) |
Nov 04, 2020 | 75.77 | 77.60 | 75.47 | 76.66 | 551,745 | +1.56(+2.08%) |
Nov 03, 2020 | 73.55 | 75.68 | 73.40 | 75.10 | 846,177 | +3.04(+4.21%) |