Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 73.19 | 74.87 | 72.40 | 72.44 | 469,685 | -1.00(-1.37%) |
Jan 28, 2021 | 74.03 | 75.97 | 73.24 | 73.45 | 194,568 | -0.12(-0.17%) |
Jan 27, 2021 | 74.39 | 74.84 | 72.99 | 73.57 | 270,639 | -1.87(-2.47%) |
Jan 26, 2021 | 75.44 | 75.62 | 74.69 | 75.43 | 172,698 | -0.24(-0.32%) |
Jan 25, 2021 | 74.88 | 76.32 | 74.55 | 75.68 | 159,054 | +0.19(+0.25%) |
Jan 22, 2021 | 74.54 | 75.57 | 73.96 | 75.49 | 169,146 | +0.65(+0.86%) |
Jan 21, 2021 | 76.44 | 76.44 | 74.60 | 74.84 | 163,597 | -1.17(-1.54%) |
Jan 20, 2021 | 76.12 | 76.62 | 75.18 | 76.02 | 168,447 | -0.46(-0.60%) |
Jan 19, 2021 | 76.53 | 76.92 | 75.87 | 76.47 | 242,369 | +0.18(+0.23%) |
Jan 15, 2021 | 75.12 | 76.39 | 75.05 | 76.30 | 162,427 | +0.80(+1.06%) |
Jan 14, 2021 | 76.44 | 76.47 | 75.18 | 75.50 | 144,218 | -0.29(-0.38%) |
Jan 13, 2021 | 75.95 | 76.72 | 75.41 | 75.79 | 116,016 | +0.11(+0.15%) |
Jan 12, 2021 | 75.62 | 76.06 | 75.05 | 75.68 | 89,230 | +0.01(+0.01%) |
Jan 11, 2021 | 75.63 | 76.04 | 74.90 | 75.67 | 106,126 | -0.26(-0.35%) |
Jan 08, 2021 | 75.55 | 75.93 | 74.85 | 75.93 | 120,514 | +0.83(+1.11%) |
Jan 07, 2021 | 76.78 | 76.95 | 74.78 | 75.10 | 135,644 | -1.58(-2.05%) |
Jan 06, 2021 | 74.31 | 77.33 | 74.31 | 76.67 | 293,308 | +3.08(+4.18%) |
Jan 05, 2021 | 73.54 | 74.04 | 72.67 | 73.60 | 165,976 | +0.28(+0.38%) |
Jan 04, 2021 | 74.55 | 74.64 | 72.65 | 73.31 | 155,499 | -1.24(-1.66%) |
Dec 31, 2020 | 74.55 | 74.55 | 74.55 | 105,155 | +1.00(+1.36%) | |
Dec 30, 2020 | 73.46 | 74.20 | 73.06 | 73.55 | 105,155 | +0.08(+0.11%) |
Dec 29, 2020 | 74.36 | 74.82 | 73.09 | 73.46 | 106,361 | -0.75(-1.01%) |
Dec 28, 2020 | 73.14 | 74.72 | 73.14 | 74.21 | 161,840 | +1.39(+1.91%) |
Dec 24, 2020 | 73.07 | 73.07 | 71.95 | 72.83 | 55,564 | +0.25(+0.35%) |
Dec 23, 2020 | 72.76 | 73.25 | 72.09 | 72.57 | 178,148 | +0.28(+0.39%) |
Dec 22, 2020 | 71.58 | 72.39 | 71.21 | 72.29 | 174,472 | +0.56(+0.78%) |
Dec 21, 2020 | 72.31 | 72.34 | 70.20 | 71.73 | 204,150 | -1.58(-2.16%) |
Dec 18, 2020 | 75.22 | 75.89 | 73.15 | 73.31 | 954,514 | -1.74(-2.32%) |
Dec 17, 2020 | 73.50 | 75.43 | 73.50 | 75.06 | 171,479 | +1.63(+2.22%) |
Dec 16, 2020 | 74.12 | 75.25 | 73.26 | 73.43 | 206,361 | -0.38(-0.51%) |
Dec 15, 2020 | 71.73 | 74.10 | 71.36 | 73.80 | 159,936 | +2.17(+3.02%) |
Dec 14, 2020 | 72.82 | 73.77 | 71.64 | 71.64 | 178,541 | -0.67(-0.92%) |
Dec 11, 2020 | 70.90 | 72.42 | 70.71 | 72.30 | 190,476 | +1.31(+1.85%) |
Dec 10, 2020 | 70.99 | 71.16 | 69.84 | 70.99 | 136,665 | +0.17(+0.24%) |
Dec 09, 2020 | 70.56 | 70.99 | 70.07 | 70.82 | 150,085 | +0.74(+1.06%) |
Dec 08, 2020 | 69.41 | 70.27 | 69.29 | 70.08 | 117,484 | +0.36(+0.51%) |
Dec 07, 2020 | 69.16 | 69.83 | 69.00 | 69.72 | 122,366 | +0.37(+0.53%) |
Dec 04, 2020 | 69.39 | 69.80 | 68.89 | 69.36 | 130,539 | +0.12(+0.18%) |
Dec 03, 2020 | 69.87 | 70.38 | 69.22 | 69.24 | 130,325 | -0.65(-0.93%) |
Dec 02, 2020 | 69.84 | 70.34 | 68.80 | 69.88 | 172,937 | +0.08(+0.12%) |
Dec 01, 2020 | 70.02 | 70.77 | 69.39 | 69.80 | 226,105 | +0.58(+0.84%) |
Nov 30, 2020 | 70.36 | 70.52 | 68.97 | 69.22 | 234,007 | -1.26(-1.78%) |
Nov 27, 2020 | 71.12 | 71.30 | 70.06 | 70.47 | 79,880 | -0.80(-1.12%) |
Nov 25, 2020 | 71.85 | 72.83 | 71.17 | 71.27 | 420,519 | -0.34(-0.47%) |
Nov 24, 2020 | 71.74 | 72.60 | 71.16 | 71.61 | 203,231 | +0.57(+0.81%) |
Nov 23, 2020 | 70.81 | 71.50 | 70.38 | 71.04 | 173,571 | +0.28(+0.40%) |
Nov 20, 2020 | 69.79 | 71.56 | 69.79 | 70.75 | 158,694 | +0.68(+0.96%) |
Nov 19, 2020 | 69.40 | 70.28 | 68.78 | 70.08 | 127,177 | -0.12(-0.17%) |
Nov 18, 2020 | 73.12 | 73.35 | 70.19 | 70.20 | 225,168 | -2.73(-3.74%) |
Nov 17, 2020 | 73.61 | 73.83 | 72.45 | 72.93 | 216,763 | -1.27(-1.71%) |
Nov 16, 2020 | 73.65 | 74.31 | 72.48 | 74.20 | 304,931 | +1.81(+2.50%) |
Nov 13, 2020 | 72.35 | 72.72 | 71.22 | 72.39 | 128,726 | +0.61(+0.86%) |
Nov 12, 2020 | 73.28 | 73.28 | 70.96 | 71.77 | 148,739 | -2.07(-2.81%) |
Nov 11, 2020 | 74.47 | 74.47 | 72.67 | 73.84 | 164,599 | -0.53(-0.72%) |
Nov 10, 2020 | 71.09 | 74.83 | 70.53 | 74.38 | 252,804 | +4.07(+5.79%) |
Nov 09, 2020 | 69.57 | 72.98 | 69.57 | 70.31 | 361,185 | +2.19(+3.22%) |
Nov 06, 2020 | 68.41 | 68.98 | 67.58 | 68.11 | 157,996 | +0.07(+0.11%) |
Nov 05, 2020 | 68.05 | 69.64 | 67.59 | 68.04 | 199,647 | +0.40(+0.59%) |
Nov 04, 2020 | 69.18 | 70.68 | 67.07 | 67.64 | 273,678 | -2.64(-3.76%) |
Nov 03, 2020 | 71.63 | 71.63 | 69.39 | 70.28 | 229,466 | -0.81(-1.14%) |