Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 74.44 | 74.59 | 73.19 | 73.83 | 75,100 | -1.11(-1.48%) |
Jan 28, 2021 | 74.26 | 75.43 | 74.20 | 74.94 | 18,439 | +1.13(+1.53%) |
Jan 27, 2021 | 75.90 | 75.90 | 73.47 | 73.81 | 26,050 | -2.63(-3.44%) |
Jan 26, 2021 | 77.01 | 77.08 | 76.44 | 76.44 | 13,000 | -0.34(-0.44%) |
Jan 25, 2021 | 77.32 | 77.43 | 75.50 | 76.78 | 15,476 | +0.07(+0.09%) |
Jan 22, 2021 | 76.67 | 76.94 | 76.58 | 76.71 | 54,300 | -0.29(-0.38%) |
Jan 21, 2021 | 77.77 | 77.77 | 76.92 | 77.00 | 21,180 | -0.20(-0.26%) |
Jan 20, 2021 | 77.05 | 77.39 | 76.66 | 77.20 | 10,700 | +1.55(+2.05%) |
Jan 19, 2021 | 75.47 | 75.79 | 75.30 | 75.65 | 9,205 | +0.95(+1.26%) |
Jan 15, 2021 | 76.00 | 76.00 | 74.69 | 74.70 | 13,800 | -0.80(-1.06%) |
Jan 14, 2021 | 76.94 | 76.94 | 75.49 | 75.50 | 9,057 | -0.63(-0.83%) |
Jan 13, 2021 | 76.11 | 76.40 | 75.76 | 76.13 | 5,531 | +0.17(+0.23%) |
Jan 12, 2021 | 75.94 | 76.08 | 75.30 | 75.96 | 8,935 | +0.48(+0.64%) |
Jan 11, 2021 | 76.72 | 76.72 | 75.36 | 75.48 | 11,413 | -1.66(-2.15%) |
Jan 08, 2021 | 75.69 | 77.14 | 75.69 | 77.14 | 8,300 | +1.23(+1.63%) |
Jan 07, 2021 | 73.96 | 75.91 | 73.96 | 75.90 | 8,558 | +2.12(+2.88%) |
Jan 06, 2021 | 73.92 | 74.73 | 73.54 | 73.78 | 11,928 | -0.33(-0.45%) |
Jan 05, 2021 | 73.69 | 74.14 | 73.69 | 74.11 | 64,025 | +0.52(+0.71%) |
Jan 04, 2021 | 74.81 | 74.81 | 72.66 | 73.59 | 31,038 | -0.81(-1.09%) |
Dec 31, 2020 | 74.40 | 74.40 | 74.40 | 14,947 | -0.00(-0.00%) | |
Dec 30, 2020 | 74.34 | 74.55 | 74.22 | 74.40 | 14,947 | +0.44(+0.60%) |
Dec 29, 2020 | 74.56 | 74.56 | 73.77 | 73.96 | 10,301 | -0.46(-0.62%) |
Dec 28, 2020 | 74.89 | 74.89 | 74.02 | 74.42 | 14,670 | -0.08(-0.10%) |
Dec 24, 2020 | 74.61 | 74.77 | 74.39 | 74.50 | 4,500 | +0.17(+0.23%) |
Dec 23, 2020 | 74.63 | 74.84 | 74.33 | 74.33 | 11,928 | -0.54(-0.72%) |
Dec 22, 2020 | 74.38 | 74.87 | 74.16 | 74.87 | 143,489 | +0.56(+0.75%) |
Dec 21, 2020 | 74.07 | 74.50 | 73.52 | 74.31 | 42,464 | -0.11(-0.15%) |
Dec 18, 2020 | 74.63 | 75.00 | 73.89 | 74.42 | 9,400 | +0.26(+0.34%) |
Dec 17, 2020 | 73.84 | 74.17 | 73.59 | 74.17 | 13,629 | +1.08(+1.48%) |
Dec 16, 2020 | 73.08 | 73.24 | 72.46 | 73.09 | 20,566 | +0.49(+0.68%) |
Dec 15, 2020 | 72.15 | 72.80 | 72.15 | 72.60 | 17,809 | +0.48(+0.66%) |
Dec 14, 2020 | 71.42 | 72.56 | 71.42 | 72.12 | 7,924 | +0.59(+0.83%) |
Dec 11, 2020 | 71.73 | 71.73 | 70.99 | 71.53 | 17,500 | -0.06(-0.09%) |
Dec 10, 2020 | 70.80 | 71.71 | 70.49 | 71.59 | 7,768 | +0.61(+0.86%) |
Dec 09, 2020 | 72.40 | 72.47 | 70.61 | 70.98 | 13,869 | -1.74(-2.39%) |
Dec 08, 2020 | 72.20 | 72.73 | 71.89 | 72.72 | 52,682 | +0.29(+0.41%) |
Dec 07, 2020 | 72.26 | 72.58 | 72.19 | 72.43 | 11,475 | +0.60(+0.83%) |
Dec 04, 2020 | 71.52 | 71.83 | 71.39 | 71.83 | 16,000 | +0.89(+1.26%) |
Dec 03, 2020 | 71.28 | 71.56 | 70.90 | 70.94 | 29,604 | +0.40(+0.56%) |
Dec 02, 2020 | 70.71 | 70.74 | 69.96 | 70.54 | 17,899 | -0.76(-1.06%) |
Dec 01, 2020 | 71.18 | 71.52 | 70.97 | 71.29 | 18,008 | +0.49(+0.70%) |
Nov 30, 2020 | 71.16 | 71.21 | 69.85 | 70.80 | 9,234 | +0.08(+0.11%) |
Nov 27, 2020 | 70.93 | 70.93 | 70.35 | 70.72 | 39,500 | +0.55(+0.79%) |
Nov 25, 2020 | 68.94 | 70.17 | 68.78 | 70.17 | 7,200 | +1.61(+2.35%) |
Nov 24, 2020 | 67.74 | 68.65 | 67.74 | 68.56 | 26,879 | +0.63(+0.93%) |
Nov 23, 2020 | 68.06 | 68.18 | 67.50 | 67.93 | 19,247 | +0.46(+0.68%) |
Nov 20, 2020 | 67.78 | 68.08 | 67.47 | 67.47 | 13,200 | -0.13(-0.20%) |
Nov 19, 2020 | 67.07 | 67.67 | 66.89 | 67.60 | 5,602 | +0.79(+1.19%) |
Nov 18, 2020 | 66.88 | 67.40 | 66.60 | 66.81 | 35,008 | -0.15(-0.22%) |
Nov 17, 2020 | 66.35 | 67.18 | 66.35 | 66.96 | 13,697 | +0.61(+0.92%) |
Nov 16, 2020 | 65.47 | 66.36 | 65.47 | 66.35 | 7,102 | +0.22(+0.33%) |
Nov 13, 2020 | 66.22 | 66.39 | 65.72 | 66.13 | 11,900 | +0.21(+0.32%) |
Nov 12, 2020 | 66.39 | 66.55 | 65.67 | 65.92 | 17,394 | -0.20(-0.30%) |
Nov 11, 2020 | 65.63 | 66.33 | 65.63 | 66.12 | 24,847 | +1.19(+1.83%) |
Nov 10, 2020 | 65.51 | 65.93 | 63.95 | 64.93 | 39,376 | -1.36(-2.05%) |
Nov 09, 2020 | 68.88 | 68.88 | 66.29 | 66.29 | 44,820 | -1.90(-2.79%) |
Nov 06, 2020 | 68.74 | 68.74 | 67.32 | 68.19 | 20,600 | -0.06(-0.09%) |
Nov 05, 2020 | 68.92 | 68.92 | 67.79 | 68.25 | 46,611 | +1.37(+2.05%) |
Nov 04, 2020 | 65.81 | 67.24 | 65.37 | 66.88 | 16,814 | +3.20(+5.02%) |
Nov 03, 2020 | 63.52 | 63.99 | 62.78 | 63.68 | 12,707 | +1.41(+2.27%) |