Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 70.81 | 71.45 | 67.87 | 68.50 | 434,200 | -2.36(-3.33%) |
Jan 28, 2021 | 71.54 | 73.95 | 70.52 | 70.86 | 418,056 | +1.13(+1.62%) |
Jan 27, 2021 | 71.99 | 73.86 | 68.07 | 69.73 | 633,222 | -3.25(-4.45%) |
Jan 26, 2021 | 81.42 | 83.98 | 72.67 | 72.98 | 520,104 | -8.55(-10.49%) |
Jan 25, 2021 | 79.10 | 81.69 | 77.61 | 81.53 | 546,257 | +2.40(+3.03%) |
Jan 22, 2021 | 74.63 | 79.61 | 74.29 | 79.13 | 341,600 | +3.93(+5.23%) |
Jan 21, 2021 | 77.65 | 79.42 | 72.80 | 75.20 | 508,983 | -2.31(-2.98%) |
Jan 20, 2021 | 76.49 | 80.43 | 75.71 | 77.51 | 533,120 | +1.53(+2.01%) |
Jan 19, 2021 | 73.50 | 76.58 | 73.23 | 75.98 | 499,364 | +2.95(+4.04%) |
Jan 15, 2021 | 73.44 | 74.40 | 69.43 | 73.03 | 691,800 | -0.96(-1.30%) |
Jan 14, 2021 | 76.19 | 77.45 | 73.20 | 73.99 | 464,870 | -2.21(-2.90%) |
Jan 13, 2021 | 77.97 | 79.37 | 75.92 | 76.20 | 440,318 | -1.54(-1.98%) |
Jan 12, 2021 | 76.61 | 78.64 | 76.17 | 77.74 | 455,921 | +1.11(+1.45%) |
Jan 11, 2021 | 79.99 | 79.99 | 76.16 | 76.63 | 582,290 | -3.40(-4.25%) |
Jan 08, 2021 | 75.97 | 80.75 | 75.50 | 80.03 | 682,300 | +6.15(+8.32%) |
Jan 07, 2021 | 67.85 | 73.98 | 67.80 | 73.88 | 711,674 | +5.84(+8.58%) |
Jan 06, 2021 | 69.59 | 70.51 | 66.64 | 68.04 | 1,086,016 | -2.20(-3.13%) |
Jan 05, 2021 | 70.38 | 74.26 | 68.52 | 70.24 | 809,962 | -0.62(-0.87%) |
Jan 04, 2021 | 84.25 | 84.25 | 64.57 | 70.86 | 2,360,216 | -12.90(-15.40%) |
Dec 31, 2020 | 83.76 | 83.76 | 83.76 | 248,412 | -1.89(-2.21%) | |
Dec 30, 2020 | 83.99 | 87.50 | 83.99 | 85.65 | 248,412 | +1.65(+1.96%) |
Dec 29, 2020 | 86.51 | 87.50 | 82.00 | 84.00 | 380,264 | -1.77(-2.06%) |
Dec 28, 2020 | 85.74 | 89.00 | 83.35 | 85.77 | 888,934 | -0.10(-0.12%) |
Dec 24, 2020 | 87.58 | 89.34 | 85.45 | 85.87 | 130,900 | -2.20(-2.50%) |
Dec 23, 2020 | 93.24 | 93.24 | 81.65 | 88.07 | 1,108,362 | -5.49(-5.87%) |
Dec 22, 2020 | 90.00 | 93.94 | 88.59 | 93.56 | 853,527 | +3.08(+3.40%) |
Dec 21, 2020 | 84.24 | 90.53 | 82.17 | 90.48 | 920,365 | +4.88(+5.70%) |
Dec 18, 2020 | 82.91 | 85.80 | 81.88 | 85.60 | 1,700,600 | +3.11(+3.77%) |
Dec 17, 2020 | 84.30 | 86.00 | 81.52 | 82.49 | 1,005,612 | -1.11(-1.33%) |
Dec 16, 2020 | 81.15 | 84.65 | 80.74 | 83.60 | 663,314 | +1.71(+2.09%) |
Dec 15, 2020 | 82.65 | 83.08 | 80.06 | 81.89 | 624,867 | -0.38(-0.46%) |
Dec 14, 2020 | 81.00 | 85.92 | 80.10 | 82.27 | 692,240 | +2.25(+2.81%) |
Dec 11, 2020 | 78.70 | 81.34 | 78.70 | 80.02 | 516,700 | +0.79(+1.00%) |
Dec 10, 2020 | 75.34 | 80.57 | 75.34 | 79.23 | 524,393 | +2.90(+3.80%) |
Dec 09, 2020 | 78.00 | 79.74 | 73.80 | 76.33 | 947,996 | -0.64(-0.83%) |
Dec 08, 2020 | 72.48 | 77.28 | 71.30 | 76.97 | 485,484 | +4.94(+6.86%) |
Dec 07, 2020 | 73.96 | 77.90 | 71.86 | 72.03 | 779,444 | -0.61(-0.84%) |
Dec 04, 2020 | 66.69 | 72.89 | 66.16 | 72.64 | 734,100 | +6.40(+9.66%) |
Dec 03, 2020 | 63.18 | 66.48 | 62.61 | 66.24 | 1,077,325 | +3.72(+5.95%) |
Dec 02, 2020 | 61.91 | 62.89 | 61.27 | 62.52 | 449,235 | -0.02(-0.03%) |
Dec 01, 2020 | 61.59 | 63.17 | 61.00 | 62.54 | 928,140 | +1.57(+2.58%) |
Nov 30, 2020 | 63.78 | 64.50 | 59.71 | 60.97 | 584,257 | -0.30(-0.49%) |
Nov 27, 2020 | 60.39 | 61.88 | 58.64 | 61.27 | 375,200 | +0.65(+1.07%) |
Nov 25, 2020 | 60.62 | 61.84 | 59.22 | 60.62 | 458,900 | -0.40(-0.66%) |
Nov 24, 2020 | 62.12 | 62.59 | 60.65 | 61.02 | 413,741 | -1.21(-1.94%) |
Nov 23, 2020 | 63.08 | 64.17 | 61.39 | 62.23 | 401,609 | -0.12(-0.19%) |
Nov 20, 2020 | 61.17 | 62.66 | 60.89 | 62.35 | 634,400 | +0.60(+0.97%) |
Nov 19, 2020 | 62.00 | 63.72 | 60.23 | 61.75 | 867,002 | -0.91(-1.45%) |
Nov 18, 2020 | 67.84 | 69.14 | 62.52 | 62.66 | 824,751 | -4.65(-6.91%) |
Nov 17, 2020 | 63.48 | 67.78 | 63.10 | 67.31 | 762,702 | +3.49(+5.47%) |
Nov 16, 2020 | 66.82 | 67.14 | 60.42 | 63.82 | 871,544 | -1.35(-2.07%) |
Nov 13, 2020 | 71.19 | 72.00 | 63.00 | 65.17 | 1,438,900 | -4.77(-6.82%) |
Nov 12, 2020 | 66.00 | 70.51 | 65.27 | 69.94 | 1,391,844 | +3.77(+5.70%) |
Nov 11, 2020 | 59.80 | 66.47 | 58.13 | 66.17 | 1,704,714 | +6.17(+10.28%) |
Nov 10, 2020 | 58.00 | 60.57 | 56.85 | 60.00 | 1,299,406 | +4.19(+7.51%) |
Nov 09, 2020 | 54.55 | 57.43 | 52.34 | 55.81 | 789,583 | +1.57(+2.89%) |
Nov 06, 2020 | 54.00 | 55.44 | 50.20 | 54.24 | 563,900 | +1.97(+3.77%) |
Nov 05, 2020 | 51.40 | 52.69 | 48.97 | 52.27 | 676,271 | +0.69(+1.34%) |
Nov 04, 2020 | 45.70 | 52.00 | 45.00 | 51.58 | 864,696 | +5.72(+12.47%) |
Nov 03, 2020 | 44.00 | 46.21 | 43.13 | 45.86 | 555,389 | +2.09(+4.77%) |