Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 81.95 | 84.22 | 78.34 | 79.94 | 1,837,600 | -0.78(-0.97%) |
Jan 28, 2021 | 86.83 | 86.83 | 78.29 | 80.72 | 2,706,548 | -9.28(-10.31%) |
Jan 27, 2021 | 83.16 | 96.66 | 82.41 | 90.00 | 6,664,069 | +3.68(+4.26%) |
Jan 26, 2021 | 79.00 | 87.10 | 78.47 | 86.32 | 4,768,036 | +6.31(+7.89%) |
Jan 25, 2021 | 73.00 | 82.76 | 72.75 | 80.01 | 7,497,590 | +8.76(+12.29%) |
Jan 22, 2021 | 69.74 | 73.64 | 68.55 | 71.25 | 3,316,900 | -0.07(-0.10%) |
Jan 21, 2021 | 63.14 | 72.70 | 62.97 | 71.32 | 6,685,934 | +8.60(+13.71%) |
Jan 20, 2021 | 62.76 | 63.48 | 61.65 | 62.72 | 1,007,489 | +0.36(+0.58%) |
Jan 19, 2021 | 63.18 | 63.50 | 60.70 | 62.36 | 1,469,915 | -0.01(-0.02%) |
Jan 15, 2021 | 65.05 | 65.55 | 61.99 | 62.37 | 1,545,200 | -2.37(-3.66%) |
Jan 14, 2021 | 67.20 | 68.44 | 62.98 | 64.74 | 3,050,841 | -1.26(-1.91%) |
Jan 13, 2021 | 61.25 | 66.30 | 60.55 | 66.00 | 2,449,862 | +4.73(+7.72%) |
Jan 12, 2021 | 61.07 | 62.65 | 60.30 | 61.27 | 1,847,901 | +0.67(+1.11%) |
Jan 11, 2021 | 62.55 | 63.49 | 60.43 | 60.60 | 2,180,404 | -4.05(-6.26%) |
Jan 08, 2021 | 65.26 | 66.46 | 64.00 | 64.65 | 2,268,600 | -0.98(-1.49%) |
Jan 07, 2021 | 60.20 | 65.63 | 59.95 | 65.63 | 2,582,234 | +6.57(+11.12%) |
Jan 06, 2021 | 60.25 | 61.69 | 58.62 | 59.06 | 3,008,920 | -2.94(-4.74%) |
Jan 05, 2021 | 59.49 | 62.20 | 57.26 | 62.00 | 3,557,915 | +3.66(+6.27%) |
Jan 04, 2021 | 64.25 | 64.55 | 57.80 | 58.34 | 4,422,774 | -5.81(-9.06%) |
Dec 31, 2020 | 64.15 | 64.15 | 64.15 | 1,476,286 | -1.53(-2.33%) | |
Dec 30, 2020 | 66.10 | 67.10 | 64.77 | 65.68 | 1,476,286 | +0.28(+0.43%) |
Dec 29, 2020 | 68.14 | 69.07 | 64.35 | 65.40 | 3,201,305 | -1.56(-2.33%) |
Dec 28, 2020 | 73.36 | 73.85 | 66.71 | 66.96 | 3,592,032 | -5.86(-8.05%) |
Dec 24, 2020 | 72.91 | 74.78 | 71.58 | 72.82 | 1,721,600 | +0.28(+0.39%) |
Dec 23, 2020 | 72.00 | 73.88 | 71.17 | 72.54 | 1,919,816 | +0.35(+0.48%) |
Dec 22, 2020 | 70.95 | 73.45 | 69.56 | 72.19 | 2,300,417 | +1.76(+2.50%) |
Dec 21, 2020 | 69.68 | 71.53 | 68.60 | 70.43 | 2,247,575 | -0.15(-0.21%) |
Dec 18, 2020 | 73.60 | 73.88 | 70.10 | 70.58 | 2,727,100 | -3.72(-5.01%) |
Dec 17, 2020 | 72.86 | 74.70 | 69.76 | 74.30 | 2,238,565 | +2.39(+3.32%) |
Dec 16, 2020 | 70.15 | 73.88 | 68.45 | 71.91 | 2,892,223 | +2.05(+2.93%) |
Dec 15, 2020 | 72.82 | 72.82 | 68.30 | 69.86 | 2,558,926 | -2.14(-2.97%) |
Dec 14, 2020 | 73.27 | 74.39 | 71.05 | 72.00 | 1,373,645 | -0.48(-0.66%) |
Dec 11, 2020 | 75.70 | 75.80 | 71.02 | 72.48 | 2,236,300 | -1.64(-2.21%) |
Dec 10, 2020 | 75.03 | 78.46 | 74.00 | 74.12 | 3,622,874 | -4.44(-5.65%) |
Dec 09, 2020 | 82.96 | 85.70 | 76.68 | 78.56 | 2,869,263 | -3.27(-4.00%) |
Dec 08, 2020 | 82.44 | 86.37 | 80.33 | 81.83 | 2,944,893 | -1.34(-1.61%) |
Dec 07, 2020 | 81.80 | 85.32 | 81.06 | 83.17 | 2,416,916 | +2.88(+3.59%) |
Dec 04, 2020 | 75.41 | 81.25 | 74.54 | 80.29 | 2,654,300 | +5.50(+7.35%) |
Dec 03, 2020 | 74.79 | 76.64 | 74.38 | 74.79 | 889,111 | +0.70(+0.94%) |
Dec 02, 2020 | 73.70 | 76.10 | 71.40 | 74.09 | 1,661,769 | -1.73(-2.28%) |
Dec 01, 2020 | 80.65 | 81.45 | 75.18 | 75.82 | 1,902,597 | -4.84(-6.00%) |
Nov 30, 2020 | 79.92 | 82.28 | 76.18 | 80.66 | 1,865,380 | +0.54(+0.67%) |
Nov 27, 2020 | 81.49 | 82.99 | 79.00 | 80.12 | 1,480,100 | +0.66(+0.83%) |
Nov 25, 2020 | 78.75 | 80.35 | 76.01 | 79.46 | 1,907,400 | -1.09(-1.35%) |
Nov 24, 2020 | 79.46 | 82.18 | 75.65 | 80.55 | 4,261,388 | +5.16(+6.84%) |
Nov 23, 2020 | 68.05 | 75.74 | 67.80 | 75.39 | 3,681,936 | +7.76(+11.47%) |
Nov 20, 2020 | 68.13 | 68.37 | 66.17 | 67.63 | 1,487,600 | +0.14(+0.21%) |
Nov 19, 2020 | 68.02 | 69.85 | 67.05 | 67.49 | 1,996,072 | -0.47(-0.69%) |
Nov 18, 2020 | 70.00 | 70.20 | 67.48 | 67.96 | 1,803,142 | +0.46(+0.68%) |
Nov 17, 2020 | 66.22 | 69.13 | 65.81 | 67.50 | 2,121,722 | +1.96(+2.99%) |
Nov 16, 2020 | 67.80 | 68.70 | 65.06 | 65.54 | 2,780,226 | -1.25(-1.87%) |
Nov 13, 2020 | 68.50 | 69.69 | 65.50 | 66.79 | 7,554,400 | -6.53(-8.91%) |
Nov 12, 2020 | 72.00 | 75.48 | 71.25 | 73.32 | 1,365,580 | +0.52(+0.71%) |
Nov 11, 2020 | 71.90 | 73.82 | 70.90 | 72.80 | 2,285,979 | -1.82(-2.44%) |
Nov 10, 2020 | 73.76 | 77.77 | 71.71 | 74.62 | 1,575,460 | +2.21(+3.05%) |
Nov 09, 2020 | 76.80 | 77.00 | 72.11 | 72.41 | 1,811,900 | -7.09(-8.92%) |
Nov 06, 2020 | 83.10 | 84.00 | 78.28 | 79.50 | 2,039,200 | -5.84(-6.84%) |
Nov 05, 2020 | 86.00 | 87.88 | 83.60 | 85.34 | 1,552,827 | +2.74(+3.32%) |
Nov 04, 2020 | 81.93 | 85.00 | 79.07 | 82.60 | 1,230,249 | +5.18(+6.69%) |
Nov 03, 2020 | 73.78 | 80.06 | 72.89 | 77.42 | 1,529,905 | +4.94(+6.82%) |