Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 77.19 | 78.85 | 76.54 | 76.89 | 2,772,400 | -0.45(-0.59%) |
Jan 28, 2021 | 76.21 | 77.71 | 75.80 | 77.34 | 2,552,116 | +0.92(+1.20%) |
Jan 27, 2021 | 76.23 | 77.20 | 75.21 | 76.42 | 5,153,356 | -0.33(-0.43%) |
Jan 26, 2021 | 77.24 | 77.31 | 76.30 | 76.75 | 2,335,600 | -0.17(-0.22%) |
Jan 25, 2021 | 78.94 | 79.03 | 76.57 | 76.92 | 1,986,684 | -0.88(-1.13%) |
Jan 22, 2021 | 77.77 | 78.12 | 76.97 | 77.80 | 1,893,600 | -0.11(-0.14%) |
Jan 21, 2021 | 78.84 | 79.25 | 77.22 | 77.92 | 1,696,260 | -0.70(-0.89%) |
Jan 20, 2021 | 80.08 | 80.08 | 78.30 | 78.61 | 1,590,956 | -0.88(-1.10%) |
Jan 19, 2021 | 79.71 | 79.75 | 78.06 | 79.49 | 1,906,020 | +0.22(+0.28%) |
Jan 15, 2021 | 78.38 | 79.89 | 77.41 | 79.27 | 2,949,600 | +0.99(+1.27%) |
Jan 14, 2021 | 78.00 | 80.06 | 77.70 | 78.28 | 2,269,076 | +0.87(+1.12%) |
Jan 13, 2021 | 78.29 | 78.53 | 77.08 | 77.41 | 1,781,280 | -1.66(-2.10%) |
Jan 12, 2021 | 75.74 | 79.22 | 75.67 | 79.07 | 3,713,996 | +3.33(+4.40%) |
Jan 11, 2021 | 75.59 | 76.06 | 75.14 | 75.74 | 2,084,452 | -0.79(-1.03%) |
Jan 08, 2021 | 74.44 | 76.81 | 74.33 | 76.53 | 4,417,600 | +2.54(+3.43%) |
Jan 07, 2021 | 73.24 | 74.05 | 72.51 | 73.99 | 3,533,272 | +2.53(+3.53%) |
Jan 06, 2021 | 72.87 | 73.06 | 71.02 | 71.47 | 2,917,884 | -0.03(-0.05%) |
Jan 05, 2021 | 70.96 | 71.98 | 70.96 | 71.50 | 2,236,196 | +0.71(+1.01%) |
Jan 04, 2021 | 72.69 | 72.90 | 70.11 | 70.79 | 3,256,888 | -1.85(-2.55%) |
Dec 31, 2020 | 72.64 | 72.64 | 72.64 | 1,333,696 | +0.40(+0.56%) | |
Dec 30, 2020 | 72.33 | 73.19 | 72.01 | 72.24 | 1,333,696 | +0.36(+0.51%) |
Dec 29, 2020 | 72.95 | 73.12 | 71.67 | 71.88 | 1,045,788 | -0.86(-1.18%) |
Dec 28, 2020 | 73.06 | 73.44 | 72.65 | 72.73 | 1,826,932 | +0.53(+0.73%) |
Dec 24, 2020 | 72.17 | 72.34 | 71.49 | 72.21 | 406,800 | +0.59(+0.82%) |
Dec 23, 2020 | 72.53 | 73.10 | 71.60 | 71.62 | 1,344,104 | -1.08(-1.49%) |
Dec 22, 2020 | 71.78 | 73.03 | 71.75 | 72.70 | 2,620,396 | +0.89(+1.24%) |
Dec 21, 2020 | 70.84 | 71.86 | 69.85 | 71.81 | 2,015,956 | -0.12(-0.16%) |
Dec 18, 2020 | 71.90 | 72.75 | 71.17 | 71.93 | 5,032,400 | +0.59(+0.82%) |
Dec 17, 2020 | 71.45 | 71.85 | 70.50 | 71.34 | 2,296,176 | -0.08(-0.12%) |
Dec 16, 2020 | 71.39 | 73.38 | 71.07 | 71.42 | 4,054,440 | +1.53(+2.19%) |
Dec 15, 2020 | 69.31 | 70.08 | 69.18 | 69.90 | 2,456,340 | +1.28(+1.86%) |
Dec 14, 2020 | 69.44 | 70.87 | 68.56 | 68.62 | 2,052,088 | -0.71(-1.03%) |
Dec 11, 2020 | 69.07 | 70.25 | 68.79 | 69.33 | 2,441,600 | +0.24(+0.35%) |
Dec 10, 2020 | 69.07 | 69.58 | 68.50 | 69.09 | 1,884,164 | -0.30(-0.44%) |
Dec 09, 2020 | 70.82 | 71.14 | 69.15 | 69.40 | 1,763,732 | -1.53(-2.15%) |
Dec 08, 2020 | 69.49 | 72.25 | 69.39 | 70.92 | 4,558,020 | +2.02(+2.94%) |
Dec 07, 2020 | 67.72 | 68.93 | 67.36 | 68.90 | 2,473,376 | +1.38(+2.04%) |
Dec 04, 2020 | 67.46 | 67.98 | 67.13 | 67.53 | 1,635,200 | +0.11(+0.16%) |
Dec 03, 2020 | 67.63 | 68.11 | 67.25 | 67.42 | 1,516,176 | -0.47(-0.70%) |
Dec 02, 2020 | 67.75 | 68.21 | 67.40 | 67.89 | 1,655,212 | -0.36(-0.52%) |
Dec 01, 2020 | 67.50 | 68.43 | 67.12 | 68.25 | 1,855,060 | +0.58(+0.85%) |
Nov 30, 2020 | 68.12 | 68.72 | 66.84 | 67.67 | 2,987,188 | -0.47(-0.68%) |
Nov 27, 2020 | 68.03 | 68.43 | 67.09 | 68.14 | 1,100,800 | +0.50(+0.74%) |
Nov 25, 2020 | 68.30 | 68.68 | 67.50 | 67.64 | 1,271,200 | -0.44(-0.65%) |
Nov 24, 2020 | 67.61 | 68.30 | 67.11 | 68.08 | 2,105,900 | +0.96(+1.43%) |
Nov 23, 2020 | 66.74 | 67.74 | 66.25 | 67.11 | 1,939,092 | -0.01(-0.01%) |
Nov 20, 2020 | 68.25 | 68.53 | 67.06 | 67.12 | 2,070,000 | -1.09(-1.60%) |
Nov 19, 2020 | 67.97 | 68.27 | 67.27 | 68.22 | 1,567,896 | +0.21(+0.31%) |
Nov 18, 2020 | 69.72 | 70.09 | 67.95 | 68.01 | 2,360,444 | -1.44(-2.07%) |
Nov 17, 2020 | 68.03 | 69.51 | 67.94 | 69.44 | 2,632,896 | +1.13(+1.65%) |
Nov 16, 2020 | 68.75 | 69.05 | 67.54 | 68.31 | 2,586,096 | -0.15(-0.22%) |
Nov 13, 2020 | 67.78 | 68.58 | 66.79 | 68.47 | 2,416,400 | +1.69(+2.53%) |
Nov 12, 2020 | 65.93 | 67.31 | 65.65 | 66.77 | 1,967,428 | +0.47(+0.71%) |
Nov 11, 2020 | 64.75 | 66.62 | 64.44 | 66.30 | 2,221,552 | +1.95(+3.03%) |
Nov 10, 2020 | 64.47 | 65.23 | 63.92 | 64.35 | 2,958,252 | -1.07(-1.64%) |
Nov 09, 2020 | 66.45 | 67.63 | 65.36 | 65.42 | 3,634,280 | -0.33(-0.50%) |
Nov 06, 2020 | 63.96 | 65.89 | 63.65 | 65.75 | 3,526,400 | +1.50(+2.33%) |
Nov 05, 2020 | 64.06 | 64.72 | 63.26 | 64.25 | 3,917,332 | +0.64(+1.01%) |
Nov 04, 2020 | 62.12 | 64.61 | 62.00 | 63.61 | 4,461,824 | +1.24(+1.98%) |
Nov 03, 2020 | 60.78 | 64.75 | 59.81 | 62.37 | 15,311,308 | +8.34(+15.44%) |