Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 71.91 | 73.83 | 70.87 | 71.54 | 907,146 | -1.36(-1.87%) |
Jan 28, 2021 | 70.38 | 74.04 | 69.47 | 72.90 | 1,110,650 | +3.43(+4.93%) |
Jan 27, 2021 | 70.67 | 72.22 | 68.71 | 69.47 | 1,420,258 | -3.37(-4.63%) |
Jan 26, 2021 | 74.34 | 74.50 | 72.76 | 72.84 | 861,436 | -1.07(-1.45%) |
Jan 25, 2021 | 73.07 | 74.18 | 71.08 | 73.91 | 969,277 | -0.91(-1.22%) |
Jan 22, 2021 | 73.22 | 74.97 | 72.87 | 74.82 | 787,187 | +1.28(+1.74%) |
Jan 21, 2021 | 74.31 | 74.49 | 73.11 | 73.54 | 814,349 | -0.69(-0.94%) |
Jan 20, 2021 | 75.27 | 75.67 | 73.45 | 74.24 | 824,517 | -0.93(-1.24%) |
Jan 19, 2021 | 75.65 | 76.62 | 74.90 | 75.17 | 766,185 | -0.51(-0.67%) |
Jan 15, 2021 | 75.01 | 75.94 | 73.07 | 75.67 | 641,341 | +0.23(+0.30%) |
Jan 14, 2021 | 76.50 | 78.16 | 75.41 | 75.45 | 709,407 | -0.34(-0.45%) |
Jan 13, 2021 | 76.36 | 76.94 | 75.23 | 75.79 | 388,487 | -0.98(-1.27%) |
Jan 12, 2021 | 76.46 | 76.95 | 75.72 | 76.76 | 398,158 | +0.68(+0.89%) |
Jan 11, 2021 | 73.92 | 76.79 | 73.92 | 76.09 | 612,984 | +0.76(+1.01%) |
Jan 08, 2021 | 74.46 | 75.93 | 73.71 | 75.33 | 889,780 | +0.97(+1.30%) |
Jan 07, 2021 | 72.46 | 74.78 | 71.69 | 74.36 | 1,189,397 | +2.04(+2.82%) |
Jan 06, 2021 | 70.98 | 73.16 | 70.66 | 72.32 | 820,733 | +1.38(+1.94%) |
Jan 05, 2021 | 69.80 | 71.50 | 69.80 | 70.94 | 590,469 | +1.24(+1.78%) |
Jan 04, 2021 | 73.67 | 73.67 | 68.75 | 69.70 | 1,121,866 | -3.66(-4.99%) |
Dec 31, 2020 | 73.37 | 73.37 | 73.37 | 590,466 | +0.49(+0.67%) | |
Dec 30, 2020 | 74.18 | 75.06 | 72.67 | 72.88 | 590,466 | -1.24(-1.67%) |
Dec 29, 2020 | 75.58 | 75.85 | 73.54 | 74.12 | 389,958 | -0.98(-1.30%) |
Dec 28, 2020 | 76.18 | 76.18 | 74.51 | 75.09 | 341,373 | +0.04(+0.05%) |
Dec 24, 2020 | 75.41 | 75.66 | 74.66 | 75.06 | 182,174 | +0.08(+0.10%) |
Dec 23, 2020 | 76.89 | 76.89 | 73.92 | 74.98 | 629,034 | -0.53(-0.70%) |
Dec 22, 2020 | 75.53 | 75.77 | 74.65 | 75.51 | 466,651 | +0.09(+0.12%) |
Dec 21, 2020 | 73.37 | 75.83 | 72.80 | 75.41 | 823,796 | +0.38(+0.51%) |
Dec 18, 2020 | 76.90 | 78.37 | 74.80 | 75.03 | 1,379,522 | -1.86(-2.42%) |
Dec 17, 2020 | 74.66 | 76.93 | 74.53 | 76.89 | 963,071 | +2.00(+2.67%) |
Dec 16, 2020 | 73.58 | 75.35 | 73.11 | 74.89 | 551,837 | +0.46(+0.62%) |
Dec 15, 2020 | 73.98 | 74.90 | 73.38 | 74.43 | 510,967 | +0.96(+1.30%) |
Dec 14, 2020 | 74.66 | 74.66 | 73.37 | 73.47 | 438,058 | +0.09(+0.13%) |
Dec 11, 2020 | 73.75 | 74.29 | 72.28 | 73.37 | 548,442 | -0.60(-0.81%) |
Dec 10, 2020 | 72.26 | 74.16 | 71.82 | 73.98 | 635,737 | +1.10(+1.51%) |
Dec 09, 2020 | 72.71 | 73.18 | 72.01 | 72.88 | 802,506 | +0.09(+0.13%) |
Dec 08, 2020 | 73.11 | 74.37 | 72.08 | 72.78 | 1,032,378 | -1.99(-2.66%) |
Dec 07, 2020 | 75.08 | 75.08 | 73.47 | 74.77 | 709,491 | -0.20(-0.26%) |
Dec 04, 2020 | 74.02 | 75.05 | 73.13 | 74.97 | 653,059 | +1.14(+1.54%) |
Dec 03, 2020 | 71.31 | 75.30 | 71.21 | 73.83 | 1,524,333 | +2.51(+3.51%) |
Dec 02, 2020 | 71.88 | 71.91 | 70.31 | 71.33 | 704,972 | -0.85(-1.18%) |
Dec 01, 2020 | 71.70 | 72.83 | 69.99 | 72.18 | 958,124 | +1.03(+1.45%) |
Nov 30, 2020 | 70.52 | 71.62 | 68.97 | 71.15 | 933,025 | +0.49(+0.69%) |
Nov 27, 2020 | 70.97 | 71.77 | 70.49 | 70.66 | 270,492 | -0.44(-0.62%) |
Nov 25, 2020 | 72.92 | 72.92 | 70.01 | 71.10 | 1,020,499 | -1.79(-2.46%) |
Nov 24, 2020 | 71.69 | 73.70 | 71.23 | 72.90 | 1,279,550 | +1.91(+2.68%) |
Nov 23, 2020 | 71.05 | 71.28 | 69.46 | 70.99 | 750,242 | +1.61(+2.33%) |
Nov 20, 2020 | 68.76 | 69.96 | 68.14 | 69.38 | 802,209 | -0.03(-0.04%) |
Nov 19, 2020 | 67.96 | 69.56 | 67.40 | 69.40 | 508,079 | +1.36(+2.00%) |
Nov 18, 2020 | 68.78 | 70.07 | 67.78 | 68.04 | 807,083 | -0.72(-1.05%) |
Nov 17, 2020 | 67.75 | 69.17 | 67.75 | 68.77 | 768,536 | +0.15(+0.21%) |
Nov 16, 2020 | 71.39 | 72.47 | 68.48 | 68.62 | 1,010,194 | +0.15(+0.23%) |
Nov 13, 2020 | 68.91 | 69.18 | 67.62 | 68.47 | 1,088,681 | +0.49(+0.72%) |
Nov 12, 2020 | 68.75 | 69.40 | 67.21 | 67.98 | 1,326,470 | -1.38(-1.99%) |
Nov 11, 2020 | 72.00 | 72.53 | 68.97 | 69.36 | 922,971 | -2.75(-3.81%) |
Nov 10, 2020 | 75.42 | 75.99 | 71.09 | 72.11 | 1,424,567 | -2.82(-3.76%) |
Nov 09, 2020 | 75.52 | 79.10 | 74.16 | 74.92 | 2,785,526 | +7.24(+10.69%) |
Nov 06, 2020 | 67.61 | 68.44 | 66.46 | 67.69 | 833,423 | -0.23(-0.35%) |
Nov 05, 2020 | 67.67 | 69.08 | 67.55 | 67.92 | 756,488 | +0.55(+0.82%) |
Nov 04, 2020 | 65.45 | 68.26 | 65.08 | 67.37 | 844,265 | +1.43(+2.16%) |
Nov 03, 2020 | 65.99 | 66.55 | 64.97 | 65.94 | 1,120,740 | +0.73(+1.12%) |