Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 80.96 | 81.78 | 76.99 | 77.68 | 5,404,251 | -3.83(-4.70%) |
Jan 28, 2021 | 81.31 | 82.78 | 80.82 | 81.51 | 3,736,801 | +0.73(+0.90%) |
Jan 27, 2021 | 82.14 | 86.52 | 80.32 | 80.78 | 6,904,504 | -2.01(-2.43%) |
Jan 26, 2021 | 82.34 | 83.31 | 80.78 | 82.80 | 4,448,856 | +1.31(+1.61%) |
Jan 25, 2021 | 79.13 | 83.73 | 78.57 | 81.48 | 6,366,493 | +1.66(+2.08%) |
Jan 22, 2021 | 77.74 | 80.25 | 76.94 | 79.82 | 4,417,527 | +0.82(+1.04%) |
Jan 21, 2021 | 79.40 | 80.05 | 78.32 | 79.00 | 3,660,020 | -0.65(-0.82%) |
Jan 20, 2021 | 77.18 | 80.25 | 76.92 | 79.65 | 4,668,577 | +2.19(+2.83%) |
Jan 19, 2021 | 77.82 | 78.39 | 75.85 | 77.46 | 3,617,511 | -0.28(-0.35%) |
Jan 15, 2021 | 78.57 | 78.78 | 77.18 | 77.74 | 4,793,051 | -1.63(-2.05%) |
Jan 14, 2021 | 74.75 | 80.04 | 74.65 | 79.37 | 8,924,844 | +5.08(+6.84%) |
Jan 13, 2021 | 71.39 | 74.63 | 71.39 | 74.29 | 5,134,629 | +2.88(+4.03%) |
Jan 12, 2021 | 70.08 | 71.88 | 69.56 | 71.41 | 4,906,967 | +1.91(+2.75%) |
Jan 11, 2021 | 71.50 | 71.55 | 69.25 | 69.50 | 4,771,217 | -2.80(-3.87%) |
Jan 08, 2021 | 71.34 | 72.31 | 69.96 | 72.30 | 4,417,407 | +1.14(+1.60%) |
Jan 07, 2021 | 71.75 | 72.92 | 70.64 | 71.16 | 5,055,422 | +0.05(+0.07%) |
Jan 06, 2021 | 70.22 | 72.29 | 70.01 | 71.11 | 9,994,188 | +1.59(+2.28%) |
Jan 05, 2021 | 69.50 | 70.48 | 69.32 | 69.52 | 5,558,486 | +0.30(+0.43%) |
Jan 04, 2021 | 71.60 | 72.09 | 68.59 | 69.22 | 5,138,231 | -2.06(-2.90%) |
Dec 31, 2020 | 71.29 | 71.29 | 71.29 | 3,337,700 | +1.10(+1.56%) | |
Dec 30, 2020 | 69.56 | 71.51 | 69.56 | 70.19 | 3,337,700 | +0.57(+0.82%) |
Dec 29, 2020 | 71.71 | 72.36 | 69.33 | 69.62 | 2,726,754 | -1.83(-2.56%) |
Dec 28, 2020 | 70.66 | 72.01 | 70.64 | 71.45 | 3,704,042 | +0.93(+1.32%) |
Dec 24, 2020 | 70.22 | 70.71 | 69.42 | 70.52 | 969,736 | +0.60(+0.86%) |
Dec 23, 2020 | 69.66 | 71.26 | 69.56 | 69.92 | 3,309,088 | +1.03(+1.49%) |
Dec 22, 2020 | 70.36 | 70.41 | 67.50 | 68.89 | 5,031,352 | +0.02(+0.04%) |
Dec 21, 2020 | 69.08 | 69.54 | 67.69 | 68.87 | 5,622,482 | -1.43(-2.04%) |
Dec 18, 2020 | 73.03 | 73.30 | 69.88 | 70.30 | 7,749,256 | -2.96(-4.04%) |
Dec 17, 2020 | 73.40 | 73.43 | 72.00 | 73.26 | 3,645,186 | +0.62(+0.85%) |
Dec 16, 2020 | 72.70 | 74.31 | 72.52 | 72.65 | 4,094,823 | -1.18(-1.60%) |
Dec 15, 2020 | 72.78 | 73.87 | 71.78 | 73.83 | 6,434,858 | +1.97(+2.75%) |
Dec 14, 2020 | 74.06 | 74.21 | 71.40 | 71.86 | 5,878,684 | -0.48(-0.66%) |
Dec 11, 2020 | 73.41 | 74.00 | 71.01 | 72.33 | 5,963,658 | -2.09(-2.81%) |
Dec 10, 2020 | 73.34 | 74.85 | 73.31 | 74.42 | 3,688,472 | -0.33(-0.44%) |
Dec 09, 2020 | 74.57 | 75.84 | 73.40 | 74.75 | 5,580,333 | +0.60(+0.81%) |
Dec 08, 2020 | 73.84 | 75.67 | 72.83 | 74.15 | 5,586,280 | +0.61(+0.83%) |
Dec 07, 2020 | 77.11 | 77.19 | 73.24 | 73.54 | 7,394,695 | -3.74(-4.83%) |
Dec 04, 2020 | 75.91 | 77.65 | 74.64 | 77.28 | 6,402,098 | +3.52(+4.78%) |
Dec 03, 2020 | 72.33 | 75.46 | 71.83 | 73.76 | 6,665,161 | +1.96(+2.73%) |
Dec 02, 2020 | 68.90 | 72.41 | 67.97 | 71.80 | 5,261,408 | +1.86(+2.66%) |
Dec 01, 2020 | 69.66 | 71.01 | 69.03 | 69.94 | 5,917,566 | +1.99(+2.93%) |
Nov 30, 2020 | 70.21 | 71.51 | 67.81 | 67.95 | 8,485,598 | -2.45(-3.48%) |
Nov 27, 2020 | 72.38 | 72.91 | 70.38 | 70.40 | 2,802,102 | -1.35(-1.88%) |
Nov 25, 2020 | 72.75 | 73.14 | 71.02 | 71.75 | 7,258,563 | -1.23(-1.69%) |
Nov 24, 2020 | 73.03 | 75.19 | 72.76 | 72.98 | 11,809,639 | +2.70(+3.84%) |
Nov 23, 2020 | 69.74 | 71.02 | 67.73 | 70.29 | 13,187,949 | +3.53(+5.29%) |
Nov 20, 2020 | 66.23 | 67.31 | 65.22 | 66.76 | 11,828,279 | +0.40(+0.61%) |
Nov 19, 2020 | 62.53 | 66.93 | 62.12 | 66.35 | 19,753,010 | +3.31(+5.25%) |
Nov 18, 2020 | 64.08 | 66.69 | 63.04 | 63.04 | 9,083,095 | -1.93(-2.98%) |
Nov 17, 2020 | 64.15 | 66.93 | 63.35 | 64.98 | 7,497,378 | +0.00(+0.00%) |
Nov 16, 2020 | 65.79 | 67.82 | 64.89 | 64.98 | 16,056,669 | +3.51(+5.70%) |
Nov 13, 2020 | 58.95 | 61.84 | 58.26 | 61.47 | 9,420,383 | +4.58(+8.04%) |
Nov 12, 2020 | 58.97 | 59.77 | 55.97 | 56.90 | 9,895,309 | -3.51(-5.82%) |
Nov 11, 2020 | 64.17 | 64.60 | 59.68 | 60.41 | 8,296,277 | -4.47(-6.89%) |
Nov 10, 2020 | 63.12 | 69.53 | 61.97 | 64.88 | 17,537,876 | -0.21(-0.33%) |
Nov 09, 2020 | 61.60 | 67.89 | 60.16 | 65.09 | 30,274,260 | +14.19(+27.87%) |
Nov 06, 2020 | 52.26 | 53.35 | 50.72 | 50.91 | 5,921,370 | -1.32(-2.54%) |
Nov 05, 2020 | 51.79 | 52.75 | 51.40 | 52.23 | 3,983,732 | +0.98(+1.91%) |
Nov 04, 2020 | 53.41 | 53.42 | 51.12 | 51.25 | 5,372,127 | -2.23(-4.17%) |
Nov 03, 2020 | 53.98 | 54.31 | 53.00 | 53.48 | 4,313,234 | +0.23(+0.43%) |