Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 68.65 | 69.33 | 64.26 | 65.00 | 5,937,700 | -4.05(-5.87%) |
Jan 28, 2021 | 69.27 | 70.58 | 67.45 | 69.05 | 5,088,234 | +2.87(+4.34%) |
Jan 27, 2021 | 65.43 | 68.53 | 64.34 | 66.18 | 4,551,691 | -0.32(-0.48%) |
Jan 26, 2021 | 69.00 | 69.09 | 66.48 | 66.50 | 4,740,777 | -1.92(-2.81%) |
Jan 25, 2021 | 70.73 | 70.86 | 66.91 | 68.42 | 7,681,273 | -3.54(-4.92%) |
Jan 22, 2021 | 71.67 | 72.28 | 70.66 | 71.96 | 2,636,500 | -0.70(-0.96%) |
Jan 21, 2021 | 72.50 | 73.51 | 71.02 | 72.66 | 3,098,379 | -0.16(-0.22%) |
Jan 20, 2021 | 74.04 | 75.16 | 72.27 | 72.82 | 2,416,320 | -0.66(-0.90%) |
Jan 19, 2021 | 74.00 | 74.67 | 72.46 | 73.48 | 2,499,337 | +0.56(+0.77%) |
Jan 15, 2021 | 75.04 | 76.29 | 72.87 | 72.92 | 3,124,900 | -2.92(-3.85%) |
Jan 14, 2021 | 73.59 | 76.53 | 73.37 | 75.84 | 5,215,528 | +3.59(+4.97%) |
Jan 13, 2021 | 71.78 | 72.51 | 70.77 | 72.25 | 2,770,348 | -0.22(-0.30%) |
Jan 12, 2021 | 72.14 | 72.71 | 70.81 | 72.47 | 2,761,620 | +0.35(+0.49%) |
Jan 11, 2021 | 71.30 | 73.10 | 70.85 | 72.12 | 2,723,434 | -0.85(-1.16%) |
Jan 08, 2021 | 74.91 | 75.49 | 71.96 | 72.97 | 3,104,100 | -1.01(-1.37%) |
Jan 07, 2021 | 72.64 | 75.44 | 72.64 | 73.98 | 3,990,524 | +1.78(+2.47%) |
Jan 06, 2021 | 72.70 | 74.07 | 71.14 | 72.20 | 3,607,186 | -0.35(-0.48%) |
Jan 05, 2021 | 70.50 | 73.27 | 70.43 | 72.55 | 4,024,608 | +1.83(+2.59%) |
Jan 04, 2021 | 74.80 | 75.24 | 69.89 | 70.72 | 5,725,940 | -3.97(-5.32%) |
Dec 31, 2020 | 74.69 | 74.69 | 74.69 | 4,428,128 | +0.94(+1.27%) | |
Dec 30, 2020 | 71.60 | 74.07 | 71.19 | 73.75 | 4,428,128 | +2.15(+3.00%) |
Dec 29, 2020 | 74.06 | 74.40 | 70.86 | 71.60 | 3,455,752 | -1.29(-1.77%) |
Dec 28, 2020 | 71.90 | 73.99 | 71.20 | 72.89 | 3,913,074 | +2.23(+3.16%) |
Dec 24, 2020 | 71.75 | 71.85 | 70.07 | 70.66 | 1,712,400 | -0.76(-1.06%) |
Dec 23, 2020 | 70.15 | 72.87 | 70.11 | 71.42 | 3,760,483 | +1.73(+2.48%) |
Dec 22, 2020 | 71.82 | 71.88 | 68.57 | 69.69 | 4,562,350 | -2.13(-2.97%) |
Dec 21, 2020 | 69.01 | 72.24 | 68.75 | 71.82 | 4,986,682 | -0.47(-0.65%) |
Dec 18, 2020 | 73.74 | 74.49 | 71.58 | 72.29 | 4,961,400 | -1.65(-2.23%) |
Dec 17, 2020 | 73.91 | 74.48 | 72.61 | 73.94 | 3,288,779 | +0.29(+0.39%) |
Dec 16, 2020 | 74.06 | 74.64 | 72.35 | 73.65 | 3,560,539 | -0.40(-0.54%) |
Dec 15, 2020 | 74.65 | 74.71 | 70.75 | 74.05 | 7,261,100 | -0.01(-0.01%) |
Dec 14, 2020 | 78.81 | 79.43 | 73.95 | 74.06 | 6,253,135 | -2.40(-3.14%) |
Dec 11, 2020 | 80.99 | 81.46 | 76.26 | 76.46 | 6,149,000 | -4.18(-5.18%) |
Dec 10, 2020 | 80.75 | 82.62 | 80.35 | 80.64 | 4,472,746 | -1.73(-2.10%) |
Dec 09, 2020 | 83.91 | 84.97 | 80.87 | 82.37 | 6,756,252 | -0.46(-0.56%) |
Dec 08, 2020 | 80.67 | 83.85 | 80.51 | 82.83 | 4,350,822 | +1.21(+1.48%) |
Dec 07, 2020 | 82.25 | 82.44 | 80.30 | 81.62 | 5,558,257 | -1.11(-1.34%) |
Dec 04, 2020 | 83.00 | 83.75 | 80.43 | 82.73 | 8,543,100 | -1.67(-1.98%) |
Dec 03, 2020 | 81.24 | 85.10 | 81.02 | 84.40 | 5,918,207 | +3.76(+4.66%) |
Dec 02, 2020 | 77.36 | 81.37 | 75.97 | 80.64 | 3,835,423 | +2.35(+3.00%) |
Dec 01, 2020 | 80.00 | 80.68 | 78.15 | 78.29 | 3,469,387 | -0.52(-0.66%) |
Nov 30, 2020 | 82.00 | 82.00 | 77.70 | 78.81 | 5,827,063 | -2.67(-3.28%) |
Nov 27, 2020 | 80.58 | 82.15 | 80.43 | 81.48 | 2,194,300 | +1.40(+1.75%) |
Nov 25, 2020 | 80.45 | 81.63 | 79.47 | 80.08 | 5,114,000 | -1.55(-1.90%) |
Nov 24, 2020 | 79.13 | 82.59 | 78.34 | 81.63 | 8,058,110 | +5.85(+7.72%) |
Nov 23, 2020 | 73.56 | 76.45 | 73.56 | 75.78 | 4,945,234 | +3.20(+4.41%) |
Nov 20, 2020 | 74.72 | 75.14 | 72.53 | 72.58 | 4,595,400 | -1.86(-2.50%) |
Nov 19, 2020 | 73.85 | 75.05 | 73.22 | 74.44 | 3,521,696 | +0.31(+0.42%) |
Nov 18, 2020 | 74.11 | 76.49 | 74.05 | 74.13 | 5,797,310 | -1.21(-1.61%) |
Nov 17, 2020 | 74.61 | 76.74 | 73.74 | 75.34 | 5,910,090 | -0.16(-0.21%) |
Nov 16, 2020 | 75.79 | 77.23 | 74.02 | 75.50 | 12,093,006 | +4.89(+6.93%) |
Nov 13, 2020 | 69.35 | 71.13 | 68.65 | 70.61 | 4,573,700 | +2.51(+3.69%) |
Nov 12, 2020 | 68.07 | 71.12 | 67.67 | 68.10 | 6,968,060 | -2.78(-3.92%) |
Nov 11, 2020 | 73.81 | 73.92 | 69.70 | 70.88 | 10,396,546 | -2.85(-3.87%) |
Nov 10, 2020 | 74.03 | 74.63 | 71.36 | 73.73 | 11,437,002 | -1.70(-2.25%) |
Nov 09, 2020 | 73.27 | 78.86 | 71.24 | 75.43 | 27,732,600 | +16.86(+28.79%) |
Nov 06, 2020 | 59.81 | 59.98 | 58.20 | 58.57 | 4,250,900 | -1.60(-2.66%) |
Nov 05, 2020 | 57.77 | 60.32 | 57.63 | 60.17 | 4,479,850 | +3.19(+5.60%) |
Nov 04, 2020 | 57.21 | 58.61 | 56.40 | 56.98 | 3,497,795 | -0.59(-1.02%) |
Nov 03, 2020 | 56.90 | 58.65 | 56.34 | 57.57 | 4,832,814 | +0.55(+0.96%) |