Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 77.99 | 78.10 | 76.67 | 76.93 | 460,260 | -1.47(-1.88%) |
Jan 28, 2021 | 78.49 | 79.24 | 78.36 | 78.41 | 446,661 | +0.25(+0.32%) |
Jan 27, 2021 | 78.80 | 79.26 | 77.92 | 78.16 | 479,623 | -1.41(-1.77%) |
Jan 26, 2021 | 79.92 | 80.15 | 79.43 | 79.57 | 354,308 | -0.15(-0.19%) |
Jan 25, 2021 | 79.05 | 79.72 | 78.73 | 79.72 | 377,533 | +0.55(+0.70%) |
Jan 22, 2021 | 78.88 | 79.42 | 78.68 | 79.17 | 306,464 | -0.22(-0.28%) |
Jan 21, 2021 | 80.03 | 80.03 | 79.25 | 79.39 | 367,566 | -0.82(-1.02%) |
Jan 20, 2021 | 80.21 | 80.32 | 79.70 | 80.21 | 321,495 | +0.24(+0.30%) |
Jan 19, 2021 | 80.13 | 80.27 | 79.88 | 79.97 | 523,524 | +0.37(+0.47%) |
Jan 15, 2021 | 79.78 | 79.91 | 79.04 | 79.59 | 397,953 | -0.75(-0.94%) |
Jan 14, 2021 | 79.85 | 80.79 | 79.77 | 80.35 | 315,589 | +0.65(+0.81%) |
Jan 13, 2021 | 79.71 | 79.88 | 79.38 | 79.70 | 269,301 | +0.05(+0.07%) |
Jan 12, 2021 | 79.63 | 79.85 | 79.12 | 79.65 | 661,772 | +0.20(+0.25%) |
Jan 11, 2021 | 78.78 | 79.65 | 78.75 | 79.45 | 622,406 | +0.26(+0.33%) |
Jan 08, 2021 | 79.33 | 79.35 | 78.63 | 79.20 | 373,504 | +0.09(+0.11%) |
Jan 07, 2021 | 79.16 | 79.36 | 78.68 | 79.11 | 347,536 | +0.15(+0.19%) |
Jan 06, 2021 | 78.08 | 79.39 | 78.08 | 78.96 | 512,215 | +0.97(+1.24%) |
Jan 05, 2021 | 77.30 | 78.48 | 77.19 | 77.99 | 318,402 | +0.72(+0.93%) |
Jan 04, 2021 | 78.17 | 78.21 | 76.49 | 77.27 | 612,828 | -0.54(-0.70%) |
Dec 31, 2020 | 77.81 | 77.81 | 77.81 | 285,487 | +0.42(+0.54%) | |
Dec 30, 2020 | 77.41 | 77.81 | 77.34 | 77.39 | 285,487 | +0.12(+0.15%) |
Dec 29, 2020 | 77.78 | 77.78 | 77.09 | 77.28 | 342,624 | -0.06(-0.08%) |
Dec 28, 2020 | 77.78 | 78.05 | 77.22 | 77.34 | 374,852 | +0.11(+0.14%) |
Dec 24, 2020 | 77.28 | 77.28 | 76.95 | 77.23 | 145,570 | +0.05(+0.07%) |
Dec 23, 2020 | 77.22 | 77.62 | 77.14 | 77.18 | 369,488 | +0.35(+0.45%) |
Dec 22, 2020 | 77.36 | 77.36 | 76.76 | 76.83 | 364,531 | -0.68(-0.88%) |
Dec 21, 2020 | 77.21 | 77.67 | 76.57 | 77.52 | 423,142 | -0.98(-1.24%) |
Dec 18, 2020 | 78.80 | 78.81 | 77.99 | 78.49 | 391,531 | -0.28(-0.35%) |
Dec 17, 2020 | 78.89 | 78.89 | 78.48 | 78.77 | 236,547 | +0.21(+0.27%) |
Dec 16, 2020 | 79.01 | 79.01 | 78.52 | 78.56 | 369,106 | -0.32(-0.41%) |
Dec 15, 2020 | 78.54 | 79.06 | 78.16 | 78.88 | 311,322 | +0.70(+0.90%) |
Dec 14, 2020 | 80.28 | 80.28 | 78.17 | 78.17 | 421,135 | -1.35(-1.69%) |
Dec 11, 2020 | 79.20 | 79.62 | 79.01 | 79.52 | 719,304 | -0.08(-0.10%) |
Dec 10, 2020 | 79.59 | 79.88 | 79.27 | 79.60 | 262,768 | -0.11(-0.14%) |
Dec 09, 2020 | 79.76 | 80.09 | 79.27 | 79.71 | 355,031 | +0.25(+0.32%) |
Dec 08, 2020 | 78.19 | 79.56 | 78.19 | 79.46 | 264,199 | +0.95(+1.21%) |
Dec 07, 2020 | 78.79 | 78.79 | 78.19 | 78.51 | 265,561 | -0.44(-0.56%) |
Dec 04, 2020 | 78.16 | 78.96 | 78.14 | 78.95 | 266,822 | +1.14(+1.47%) |
Dec 03, 2020 | 77.81 | 78.18 | 77.46 | 77.81 | 397,094 | +0.11(+0.15%) |
Dec 02, 2020 | 76.91 | 77.78 | 76.90 | 77.69 | 375,129 | +0.79(+1.03%) |
Dec 01, 2020 | 77.12 | 77.75 | 76.82 | 76.90 | 355,495 | +0.71(+0.93%) |
Nov 30, 2020 | 76.98 | 76.98 | 75.95 | 76.19 | 374,664 | -1.05(-1.35%) |
Nov 27, 2020 | 77.50 | 77.61 | 76.92 | 77.24 | 177,008 | -0.08(-0.10%) |
Nov 25, 2020 | 77.96 | 77.96 | 77.18 | 77.32 | 285,718 | -0.76(-0.97%) |
Nov 24, 2020 | 77.19 | 78.19 | 77.18 | 78.07 | 336,524 | +1.66(+2.17%) |
Nov 23, 2020 | 75.65 | 76.47 | 75.57 | 76.41 | 312,971 | +1.24(+1.65%) |
Nov 20, 2020 | 75.30 | 75.57 | 74.96 | 75.17 | 218,898 | -0.18(-0.23%) |
Nov 19, 2020 | 75.17 | 75.42 | 74.63 | 75.35 | 351,564 | +0.02(+0.02%) |
Nov 18, 2020 | 76.78 | 76.96 | 75.33 | 75.33 | 376,902 | -1.17(-1.53%) |
Nov 17, 2020 | 76.31 | 76.75 | 75.88 | 76.50 | 271,000 | -0.20(-0.26%) |
Nov 16, 2020 | 76.30 | 76.70 | 75.81 | 76.70 | 371,646 | +1.30(+1.72%) |
Nov 13, 2020 | 74.38 | 75.56 | 74.38 | 75.40 | 288,905 | +1.45(+1.96%) |
Nov 12, 2020 | 74.50 | 74.58 | 73.42 | 73.95 | 334,375 | -1.10(-1.46%) |
Nov 11, 2020 | 75.67 | 75.67 | 74.72 | 75.05 | 435,474 | -0.11(-0.15%) |
Nov 10, 2020 | 74.36 | 75.28 | 74.11 | 75.16 | 423,389 | +1.36(+1.84%) |
Nov 09, 2020 | 74.21 | 75.66 | 73.76 | 73.80 | 978,347 | +3.08(+4.36%) |
Nov 06, 2020 | 70.89 | 71.26 | 70.51 | 70.72 | 1,521,705 | -0.15(-0.21%) |
Nov 05, 2020 | 71.01 | 71.75 | 70.84 | 70.87 | 386,828 | +0.55(+0.79%) |
Nov 04, 2020 | 70.29 | 71.64 | 69.91 | 70.31 | 492,416 | +0.13(+0.19%) |
Nov 03, 2020 | 70.37 | 70.83 | 69.90 | 70.18 | 1,556,026 | +0.51(+0.73%) |