Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 72.10 | 73.49 | 70.00 | 71.21 | 1,446,000 | -1.09(-1.51%) |
Jan 28, 2021 | 74.69 | 76.66 | 72.13 | 72.30 | 1,579,939 | -1.97(-2.65%) |
Jan 27, 2021 | 76.48 | 79.47 | 74.09 | 74.27 | 1,514,636 | -5.83(-7.28%) |
Jan 26, 2021 | 80.00 | 84.83 | 79.62 | 80.10 | 1,924,715 | +1.07(+1.35%) |
Jan 25, 2021 | 76.01 | 79.27 | 75.26 | 79.03 | 1,424,058 | +3.76(+5.00%) |
Jan 22, 2021 | 75.85 | 77.13 | 74.00 | 75.27 | 1,174,800 | -1.17(-1.53%) |
Jan 21, 2021 | 78.69 | 78.69 | 75.76 | 76.44 | 719,650 | -1.36(-1.75%) |
Jan 20, 2021 | 77.25 | 81.85 | 76.75 | 77.80 | 941,561 | +1.12(+1.46%) |
Jan 19, 2021 | 78.02 | 79.00 | 74.82 | 76.68 | 1,113,693 | -0.09(-0.12%) |
Jan 15, 2021 | 76.66 | 78.13 | 74.51 | 76.77 | 803,100 | -0.91(-1.17%) |
Jan 14, 2021 | 78.89 | 81.39 | 77.37 | 77.68 | 889,410 | -0.39(-0.50%) |
Jan 13, 2021 | 81.22 | 81.69 | 77.78 | 78.07 | 1,304,239 | -2.69(-3.33%) |
Jan 12, 2021 | 76.84 | 80.92 | 76.80 | 80.76 | 1,596,698 | +3.50(+4.53%) |
Jan 11, 2021 | 75.50 | 79.17 | 74.51 | 77.26 | 1,625,654 | +0.75(+0.98%) |
Jan 08, 2021 | 73.28 | 78.57 | 72.21 | 76.51 | 1,941,400 | +4.60(+6.40%) |
Jan 07, 2021 | 68.54 | 72.71 | 68.54 | 71.91 | 1,592,741 | +3.67(+5.38%) |
Jan 06, 2021 | 68.69 | 70.19 | 67.37 | 68.24 | 1,718,260 | -0.76(-1.10%) |
Jan 05, 2021 | 67.45 | 70.74 | 67.36 | 69.00 | 1,744,982 | +1.76(+2.62%) |
Jan 04, 2021 | 68.75 | 69.00 | 65.69 | 67.24 | 1,479,051 | -1.39(-2.03%) |
Dec 31, 2020 | 68.63 | 68.63 | 68.63 | 1,146,965 | -2.24(-3.16%) | |
Dec 30, 2020 | 73.10 | 73.10 | 70.38 | 70.87 | 1,146,965 | -1.47(-2.03%) |
Dec 29, 2020 | 73.49 | 75.03 | 71.17 | 72.34 | 1,282,769 | -1.12(-1.52%) |
Dec 28, 2020 | 78.68 | 79.44 | 72.19 | 73.46 | 2,985,241 | -4.59(-5.88%) |
Dec 24, 2020 | 78.79 | 80.55 | 77.70 | 78.05 | 810,300 | -0.33(-0.42%) |
Dec 23, 2020 | 82.00 | 82.20 | 77.03 | 78.38 | 2,195,057 | -3.73(-4.54%) |
Dec 22, 2020 | 79.24 | 83.71 | 78.32 | 82.11 | 2,887,381 | +3.58(+4.56%) |
Dec 21, 2020 | 74.00 | 79.77 | 73.54 | 78.53 | 2,852,825 | +1.97(+2.57%) |
Dec 18, 2020 | 75.50 | 77.86 | 74.61 | 76.56 | 4,388,000 | +0.16(+0.21%) |
Dec 17, 2020 | 73.47 | 78.77 | 72.44 | 76.40 | 6,298,888 | +3.65(+5.02%) |
Dec 16, 2020 | 68.00 | 72.83 | 67.58 | 72.75 | 4,017,373 | +4.87(+7.17%) |
Dec 15, 2020 | 65.15 | 68.08 | 64.03 | 67.88 | 2,952,012 | +3.57(+5.55%) |
Dec 14, 2020 | 60.64 | 65.13 | 60.00 | 64.31 | 3,297,577 | +4.61(+7.72%) |
Dec 11, 2020 | 58.76 | 60.05 | 58.43 | 59.70 | 1,451,600 | +1.05(+1.79%) |
Dec 10, 2020 | 55.77 | 58.98 | 55.10 | 58.65 | 1,462,043 | +2.65(+4.73%) |
Dec 09, 2020 | 55.06 | 58.37 | 55.06 | 56.00 | 1,518,011 | +0.94(+1.71%) |
Dec 08, 2020 | 52.64 | 55.10 | 52.64 | 55.06 | 1,144,270 | +2.55(+4.86%) |
Dec 07, 2020 | 51.69 | 52.67 | 51.65 | 52.51 | 879,794 | +1.15(+2.24%) |
Dec 04, 2020 | 51.20 | 51.63 | 50.07 | 51.36 | 762,800 | +0.16(+0.31%) |
Dec 03, 2020 | 49.39 | 52.35 | 49.39 | 51.20 | 897,536 | +1.60(+3.23%) |
Dec 02, 2020 | 49.10 | 49.88 | 48.25 | 49.60 | 777,027 | -0.17(-0.34%) |
Dec 01, 2020 | 48.00 | 49.98 | 47.75 | 49.77 | 1,336,758 | +1.88(+3.93%) |
Nov 30, 2020 | 48.45 | 48.98 | 46.60 | 47.89 | 1,376,248 | -0.87(-1.78%) |
Nov 27, 2020 | 47.20 | 48.92 | 46.76 | 48.76 | 1,079,300 | +1.92(+4.10%) |
Nov 25, 2020 | 45.74 | 47.11 | 45.51 | 46.84 | 1,426,900 | +1.30(+2.85%) |
Nov 24, 2020 | 45.92 | 46.49 | 44.71 | 45.54 | 2,349,590 | +0.07(+0.15%) |
Nov 23, 2020 | 43.71 | 45.89 | 43.55 | 45.47 | 1,073,925 | +1.61(+3.67%) |
Nov 20, 2020 | 43.04 | 44.31 | 42.04 | 43.86 | 1,046,600 | +0.58(+1.34%) |
Nov 19, 2020 | 41.92 | 43.96 | 41.65 | 43.28 | 1,223,151 | +1.28(+3.05%) |
Nov 18, 2020 | 44.00 | 44.24 | 41.82 | 42.00 | 1,972,089 | -1.78(-4.07%) |
Nov 17, 2020 | 44.50 | 44.98 | 42.86 | 43.78 | 841,065 | -0.74(-1.66%) |
Nov 16, 2020 | 42.75 | 44.58 | 42.72 | 44.52 | 946,810 | +1.58(+3.68%) |
Nov 13, 2020 | 43.69 | 44.14 | 42.05 | 42.94 | 1,074,200 | -0.76(-1.74%) |
Nov 12, 2020 | 42.14 | 44.88 | 41.48 | 43.70 | 1,859,467 | +1.42(+3.36%) |
Nov 11, 2020 | 39.32 | 42.47 | 38.90 | 42.28 | 2,308,731 | +3.04(+7.75%) |
Nov 10, 2020 | 40.17 | 40.49 | 37.31 | 39.24 | 3,308,662 | -0.05(-0.13%) |
Nov 09, 2020 | 46.25 | 46.56 | 39.23 | 39.29 | 3,113,503 | -5.82(-12.90%) |
Nov 06, 2020 | 47.00 | 48.71 | 44.84 | 45.11 | 1,806,900 | -2.70(-5.65%) |
Nov 05, 2020 | 48.17 | 48.78 | 46.69 | 47.81 | 1,828,590 | +0.44(+0.93%) |
Nov 04, 2020 | 43.94 | 47.41 | 43.48 | 47.37 | 2,091,106 | +3.37(+7.66%) |
Nov 03, 2020 | 43.48 | 43.89 | 42.40 | 44.00 | 1,364,581 | +1.01(+2.35%) |