Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 72.04 | 72.77 | 71.09 | 71.33 | 1,011,906 | -1.39(-1.91%) |
Jan 28, 2021 | 72.59 | 73.68 | 71.83 | 72.72 | 752,605 | +1.22(+1.70%) |
Jan 27, 2021 | 72.14 | 72.33 | 69.11 | 71.50 | 1,053,999 | -2.37(-3.20%) |
Jan 26, 2021 | 75.61 | 75.70 | 73.82 | 73.87 | 809,816 | -0.91(-1.21%) |
Jan 25, 2021 | 77.98 | 78.01 | 74.11 | 74.77 | 978,141 | -3.86(-4.90%) |
Jan 22, 2021 | 78.72 | 79.13 | 77.90 | 78.63 | 494,709 | -0.94(-1.18%) |
Jan 21, 2021 | 79.81 | 80.19 | 79.16 | 79.57 | 435,172 | -0.37(-0.46%) |
Jan 20, 2021 | 80.13 | 81.49 | 79.68 | 79.94 | 582,163 | -0.18(-0.22%) |
Jan 19, 2021 | 80.15 | 80.93 | 79.70 | 80.12 | 410,111 | +0.70(+0.88%) |
Jan 15, 2021 | 80.27 | 80.33 | 78.01 | 79.42 | 475,404 | -1.37(-1.69%) |
Jan 14, 2021 | 80.01 | 81.14 | 79.33 | 80.79 | 324,749 | +1.47(+1.85%) |
Jan 13, 2021 | 80.01 | 80.39 | 78.96 | 79.32 | 445,909 | -1.22(-1.51%) |
Jan 12, 2021 | 79.67 | 81.11 | 79.43 | 80.53 | 501,187 | +1.07(+1.34%) |
Jan 11, 2021 | 78.24 | 80.16 | 78.20 | 79.47 | 289,773 | -0.08(-0.11%) |
Jan 08, 2021 | 79.95 | 80.65 | 78.32 | 79.55 | 542,653 | -0.46(-0.58%) |
Jan 07, 2021 | 79.56 | 80.75 | 77.88 | 80.01 | 563,418 | +1.52(+1.93%) |
Jan 06, 2021 | 74.48 | 78.74 | 74.48 | 78.50 | 787,625 | +5.14(+7.00%) |
Jan 05, 2021 | 71.12 | 73.44 | 71.12 | 73.36 | 500,814 | +2.14(+3.01%) |
Jan 04, 2021 | 73.44 | 73.84 | 70.66 | 71.22 | 468,280 | -1.72(-2.35%) |
Dec 31, 2020 | 72.93 | 72.93 | 72.93 | 235,403 | +0.08(+0.10%) | |
Dec 30, 2020 | 71.43 | 73.07 | 71.36 | 72.86 | 235,403 | +1.54(+2.15%) |
Dec 29, 2020 | 72.41 | 72.60 | 70.89 | 71.32 | 326,592 | -0.93(-1.29%) |
Dec 28, 2020 | 73.11 | 73.55 | 72.06 | 72.25 | 413,455 | -0.68(-0.93%) |
Dec 24, 2020 | 72.91 | 72.96 | 72.04 | 72.93 | 139,375 | +0.39(+0.53%) |
Dec 23, 2020 | 72.31 | 72.95 | 71.85 | 72.55 | 321,108 | +0.51(+0.71%) |
Dec 22, 2020 | 72.82 | 72.82 | 71.50 | 72.04 | 333,073 | -0.83(-1.14%) |
Dec 21, 2020 | 70.82 | 73.04 | 70.82 | 72.87 | 417,472 | +0.34(+0.47%) |
Dec 18, 2020 | 72.33 | 73.33 | 72.19 | 72.53 | 825,329 | +0.66(+0.92%) |
Dec 17, 2020 | 71.90 | 72.34 | 71.01 | 71.87 | 517,082 | -0.10(-0.14%) |
Dec 16, 2020 | 73.91 | 73.91 | 71.59 | 71.97 | 671,904 | -1.89(-2.57%) |
Dec 15, 2020 | 72.88 | 74.02 | 72.64 | 73.87 | 486,087 | +2.05(+2.85%) |
Dec 14, 2020 | 72.32 | 73.22 | 71.75 | 71.82 | 665,524 | +0.53(+0.74%) |
Dec 11, 2020 | 70.61 | 72.13 | 70.61 | 71.29 | 349,393 | -0.15(-0.21%) |
Dec 10, 2020 | 70.86 | 71.64 | 70.43 | 71.44 | 581,702 | -0.06(-0.08%) |
Dec 09, 2020 | 71.03 | 71.85 | 70.92 | 71.50 | 704,011 | +0.78(+1.11%) |
Dec 08, 2020 | 68.62 | 70.99 | 68.57 | 70.72 | 534,500 | +1.47(+2.12%) |
Dec 07, 2020 | 69.99 | 70.38 | 68.96 | 69.25 | 563,466 | -1.15(-1.63%) |
Dec 04, 2020 | 68.45 | 70.55 | 68.34 | 70.40 | 553,048 | +2.58(+3.81%) |
Dec 03, 2020 | 68.54 | 69.36 | 67.68 | 67.81 | 396,546 | -0.68(-0.99%) |
Dec 02, 2020 | 68.75 | 68.85 | 67.64 | 68.49 | 454,041 | -0.42(-0.62%) |
Dec 01, 2020 | 70.50 | 70.50 | 68.46 | 68.92 | 338,655 | -0.32(-0.46%) |
Nov 30, 2020 | 69.94 | 69.97 | 68.45 | 69.24 | 545,211 | -1.20(-1.70%) |
Nov 27, 2020 | 70.40 | 71.05 | 70.05 | 70.43 | 196,123 | +0.19(+0.27%) |
Nov 25, 2020 | 70.31 | 70.61 | 69.42 | 70.25 | 337,514 | -0.45(-0.64%) |
Nov 24, 2020 | 70.56 | 70.93 | 69.35 | 70.70 | 579,068 | +1.23(+1.78%) |
Nov 23, 2020 | 68.39 | 69.73 | 68.08 | 69.46 | 317,031 | +1.91(+2.83%) |
Nov 20, 2020 | 67.61 | 68.07 | 66.85 | 67.55 | 410,234 | -0.25(-0.37%) |
Nov 19, 2020 | 66.72 | 67.89 | 66.16 | 67.80 | 442,931 | +0.72(+1.08%) |
Nov 18, 2020 | 68.70 | 68.84 | 67.06 | 67.08 | 548,154 | -0.82(-1.20%) |
Nov 17, 2020 | 67.62 | 68.12 | 66.46 | 67.90 | 690,915 | -0.68(-0.99%) |
Nov 16, 2020 | 68.25 | 69.41 | 66.83 | 68.57 | 800,502 | +1.84(+2.76%) |
Nov 13, 2020 | 65.34 | 66.77 | 64.95 | 66.73 | 515,136 | +2.15(+3.33%) |
Nov 12, 2020 | 64.96 | 65.18 | 63.64 | 64.58 | 855,072 | -1.16(-1.77%) |
Nov 11, 2020 | 66.83 | 67.18 | 64.93 | 65.75 | 822,049 | -0.93(-1.39%) |
Nov 10, 2020 | 64.46 | 66.70 | 64.23 | 66.68 | 1,094,038 | +3.10(+4.87%) |
Nov 09, 2020 | 64.67 | 65.43 | 62.88 | 63.58 | 919,270 | +4.39(+7.41%) |
Nov 06, 2020 | 59.62 | 60.61 | 58.95 | 59.19 | 836,657 | -0.18(-0.30%) |
Nov 05, 2020 | 57.50 | 60.29 | 57.50 | 59.37 | 587,319 | +2.85(+5.03%) |
Nov 04, 2020 | 59.34 | 59.34 | 56.45 | 56.53 | 984,025 | -3.51(-5.85%) |
Nov 03, 2020 | 59.92 | 60.56 | 58.99 | 60.04 | 902,133 | +1.07(+1.82%) |