Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.91 | 76.51 | 74.94 | 75.64 | 13,007 | +0.79(+1.06%) |
Jan 28, 2021 | 74.00 | 75.90 | 74.00 | 74.85 | 16,715 | +1.06(+1.43%) |
Jan 27, 2021 | 74.10 | 75.54 | 72.39 | 73.79 | 7,458 | -1.37(-1.82%) |
Jan 26, 2021 | 77.71 | 77.71 | 75.16 | 75.16 | 8,773 | -1.89(-2.46%) |
Jan 25, 2021 | 76.40 | 77.05 | 75.93 | 77.05 | 16,403 | +0.74(+0.97%) |
Jan 22, 2021 | 74.96 | 76.35 | 74.95 | 76.31 | 8,905 | +0.90(+1.19%) |
Jan 21, 2021 | 77.75 | 77.75 | 75.41 | 75.41 | 10,332 | -1.80(-2.33%) |
Jan 20, 2021 | 78.13 | 78.17 | 77.04 | 77.21 | 10,877 | -0.21(-0.28%) |
Jan 19, 2021 | 77.34 | 77.68 | 77.12 | 77.43 | 14,162 | +1.33(+1.75%) |
Jan 15, 2021 | 76.45 | 77.45 | 76.03 | 76.09 | 10,306 | -0.09(-0.12%) |
Jan 14, 2021 | 75.26 | 76.62 | 75.00 | 76.18 | 14,147 | +1.54(+2.06%) |
Jan 13, 2021 | 74.96 | 75.43 | 74.61 | 74.64 | 6,568 | -0.42(-0.56%) |
Jan 12, 2021 | 75.07 | 75.25 | 74.48 | 75.06 | 6,388 | +0.67(+0.90%) |
Jan 11, 2021 | 74.33 | 74.99 | 73.49 | 74.39 | 13,470 | -0.28(-0.38%) |
Jan 08, 2021 | 74.91 | 75.33 | 73.18 | 74.68 | 10,006 | +0.09(+0.11%) |
Jan 07, 2021 | 73.14 | 74.59 | 72.91 | 74.59 | 6,883 | +2.71(+3.77%) |
Jan 06, 2021 | 70.43 | 72.51 | 70.43 | 71.88 | 10,201 | +1.10(+1.56%) |
Jan 05, 2021 | 69.94 | 70.82 | 69.94 | 70.78 | 4,775 | +0.46(+0.66%) |
Jan 04, 2021 | 70.60 | 71.15 | 69.51 | 70.32 | 9,759 | +0.23(+0.33%) |
Dec 31, 2020 | 70.09 | 70.09 | 70.09 | 7,878 | -0.79(-1.11%) | |
Dec 30, 2020 | 71.42 | 71.51 | 70.81 | 70.88 | 7,878 | +0.63(+0.90%) |
Dec 29, 2020 | 71.65 | 71.65 | 69.60 | 70.24 | 5,787 | -1.08(-1.51%) |
Dec 28, 2020 | 72.68 | 72.68 | 71.32 | 71.32 | 7,827 | -0.83(-1.15%) |
Dec 24, 2020 | 72.80 | 72.96 | 72.03 | 72.15 | 2,501 | -0.24(-0.34%) |
Dec 23, 2020 | 73.33 | 73.33 | 71.97 | 72.39 | 5,711 | -0.37(-0.51%) |
Dec 22, 2020 | 72.38 | 73.16 | 72.30 | 72.77 | 8,681 | +1.04(+1.45%) |
Dec 21, 2020 | 71.00 | 71.84 | 69.96 | 71.72 | 10,375 | +0.64(+0.90%) |
Dec 18, 2020 | 70.48 | 71.29 | 70.43 | 71.08 | 5,603 | +1.14(+1.62%) |
Dec 17, 2020 | 69.06 | 69.95 | 69.06 | 69.95 | 2,550 | +1.12(+1.63%) |
Dec 16, 2020 | 69.68 | 69.68 | 68.81 | 68.83 | 3,739 | -0.44(-0.63%) |
Dec 15, 2020 | 69.83 | 69.83 | 68.61 | 69.26 | 3,632 | +0.00(+0.01%) |
Dec 14, 2020 | 68.18 | 70.49 | 68.18 | 69.26 | 8,280 | +2.61(+3.92%) |
Dec 11, 2020 | 67.85 | 67.85 | 66.51 | 66.64 | 5,203 | -0.78(-1.15%) |
Dec 10, 2020 | 65.96 | 67.43 | 65.96 | 67.42 | 5,501 | +2.62(+4.04%) |
Dec 09, 2020 | 66.54 | 66.54 | 64.30 | 64.80 | 3,712 | -1.23(-1.87%) |
Dec 08, 2020 | 64.56 | 66.06 | 64.34 | 66.03 | 6,273 | +1.18(+1.81%) |
Dec 07, 2020 | 65.66 | 65.80 | 64.75 | 64.86 | 4,734 | -0.22(-0.33%) |
Dec 04, 2020 | 64.60 | 65.12 | 64.60 | 65.08 | 3,902 | +0.92(+1.44%) |
Dec 03, 2020 | 64.61 | 64.91 | 64.11 | 64.15 | 12,547 | -0.61(-0.94%) |
Dec 02, 2020 | 64.58 | 64.86 | 64.22 | 64.76 | 10,305 | -0.01(-0.02%) |
Dec 01, 2020 | 64.26 | 65.08 | 64.26 | 64.77 | 14,360 | +0.92(+1.44%) |
Nov 30, 2020 | 63.94 | 64.26 | 63.20 | 63.85 | 8,973 | +0.30(+0.47%) |
Nov 27, 2020 | 61.55 | 63.56 | 61.55 | 63.55 | 6,103 | +1.83(+2.97%) |
Nov 25, 2020 | 61.58 | 61.91 | 61.56 | 61.72 | 5,503 | +0.09(+0.15%) |
Nov 24, 2020 | 61.54 | 62.12 | 61.53 | 61.62 | 12,677 | -0.25(-0.41%) |
Nov 23, 2020 | 61.91 | 62.01 | 61.35 | 61.88 | 5,155 | +0.20(+0.32%) |
Nov 20, 2020 | 61.08 | 61.68 | 60.69 | 61.68 | 2,301 | +0.44(+0.71%) |
Nov 19, 2020 | 61.11 | 61.43 | 60.90 | 61.24 | 5,559 | -0.08(-0.13%) |
Nov 18, 2020 | 62.67 | 63.10 | 61.32 | 61.32 | 3,185 | -1.33(-2.13%) |
Nov 17, 2020 | 61.96 | 62.71 | 61.84 | 62.65 | 6,698 | +0.39(+0.62%) |
Nov 16, 2020 | 63.11 | 63.11 | 62.06 | 62.26 | 10,995 | -0.27(-0.44%) |
Nov 13, 2020 | 61.90 | 62.79 | 61.90 | 62.54 | 7,204 | +0.82(+1.33%) |
Nov 12, 2020 | 61.77 | 62.36 | 61.35 | 61.71 | 12,855 | +0.12(+0.20%) |
Nov 11, 2020 | 61.50 | 61.93 | 61.32 | 61.59 | 16,281 | +0.81(+1.33%) |
Nov 10, 2020 | 60.45 | 61.16 | 59.91 | 60.79 | 5,463 | +0.28(+0.47%) |
Nov 09, 2020 | 61.11 | 62.47 | 60.19 | 60.50 | 5,475 | -0.96(-1.57%) |
Nov 06, 2020 | 61.55 | 61.93 | 61.01 | 61.47 | 6,704 | -0.53(-0.86%) |
Nov 05, 2020 | 63.78 | 63.78 | 61.50 | 62.00 | 7,578 | +0.29(+0.47%) |
Nov 04, 2020 | 57.35 | 62.03 | 57.35 | 61.71 | 29,154 | +4.13(+7.18%) |
Nov 03, 2020 | 56.95 | 57.86 | 56.73 | 57.58 | 10,830 | +1.00(+1.76%) |