Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 79.05 | 79.78 | 77.05 | 77.46 | 316,400 | -2.11(-2.65%) |
Jan 28, 2021 | 79.01 | 80.58 | 79.01 | 79.57 | 238,330 | +1.09(+1.39%) |
Jan 27, 2021 | 77.62 | 78.99 | 75.65 | 78.48 | 220,097 | -0.86(-1.08%) |
Jan 26, 2021 | 82.01 | 82.01 | 79.29 | 79.34 | 299,115 | -2.39(-2.92%) |
Jan 25, 2021 | 83.87 | 84.75 | 81.57 | 81.73 | 283,410 | -2.10(-2.51%) |
Jan 22, 2021 | 82.78 | 84.00 | 82.33 | 83.83 | 321,500 | +0.95(+1.15%) |
Jan 21, 2021 | 83.08 | 83.64 | 82.22 | 82.88 | 284,753 | +0.37(+0.45%) |
Jan 20, 2021 | 81.62 | 82.91 | 81.50 | 82.51 | 233,940 | +1.09(+1.34%) |
Jan 19, 2021 | 82.30 | 82.63 | 81.18 | 81.42 | 233,910 | -0.27(-0.33%) |
Jan 15, 2021 | 81.20 | 81.85 | 79.87 | 81.69 | 278,400 | -0.26(-0.32%) |
Jan 14, 2021 | 82.20 | 82.77 | 81.19 | 81.95 | 159,045 | +0.66(+0.81%) |
Jan 13, 2021 | 83.16 | 83.82 | 81.18 | 81.29 | 230,956 | -1.85(-2.23%) |
Jan 12, 2021 | 82.29 | 83.91 | 82.08 | 83.14 | 217,030 | +1.10(+1.34%) |
Jan 11, 2021 | 81.01 | 82.53 | 80.96 | 82.04 | 201,903 | +0.05(+0.06%) |
Jan 08, 2021 | 82.96 | 84.37 | 81.45 | 81.99 | 274,800 | -0.76(-0.92%) |
Jan 07, 2021 | 82.09 | 83.36 | 81.93 | 82.75 | 380,685 | +0.85(+1.04%) |
Jan 06, 2021 | 77.54 | 82.18 | 77.54 | 81.90 | 558,486 | +4.67(+6.05%) |
Jan 05, 2021 | 74.55 | 78.19 | 74.55 | 77.23 | 462,737 | +2.52(+3.37%) |
Jan 04, 2021 | 76.43 | 76.65 | 73.69 | 74.71 | 220,360 | -1.39(-1.83%) |
Dec 31, 2020 | 76.10 | 76.10 | 76.10 | 173,917 | +0.85(+1.13%) | |
Dec 30, 2020 | 74.74 | 76.13 | 74.74 | 75.25 | 173,917 | +0.44(+0.59%) |
Dec 29, 2020 | 76.20 | 76.58 | 74.69 | 74.81 | 283,560 | -1.33(-1.75%) |
Dec 28, 2020 | 76.53 | 77.16 | 75.49 | 76.14 | 271,336 | +0.84(+1.12%) |
Dec 24, 2020 | 75.44 | 75.67 | 74.47 | 75.30 | 76,600 | +0.04(+0.05%) |
Dec 23, 2020 | 74.99 | 75.89 | 74.49 | 75.26 | 226,344 | +0.94(+1.26%) |
Dec 22, 2020 | 74.40 | 74.44 | 73.29 | 74.32 | 211,593 | +0.53(+0.72%) |
Dec 21, 2020 | 72.36 | 74.03 | 71.65 | 73.79 | 299,206 | -0.20(-0.27%) |
Dec 18, 2020 | 73.73 | 74.50 | 73.39 | 73.99 | 703,100 | +0.61(+0.83%) |
Dec 17, 2020 | 72.86 | 73.38 | 72.33 | 73.38 | 264,573 | +0.64(+0.88%) |
Dec 16, 2020 | 73.77 | 74.29 | 72.11 | 72.74 | 235,864 | -0.25(-0.34%) |
Dec 15, 2020 | 72.62 | 73.42 | 72.07 | 72.99 | 278,993 | +0.89(+1.23%) |
Dec 14, 2020 | 73.74 | 73.84 | 72.05 | 72.10 | 224,255 | -0.65(-0.89%) |
Dec 11, 2020 | 73.93 | 75.08 | 72.30 | 72.75 | 253,100 | -1.83(-2.45%) |
Dec 10, 2020 | 73.84 | 74.66 | 73.67 | 74.58 | 180,855 | +0.25(+0.34%) |
Dec 09, 2020 | 75.35 | 75.75 | 73.81 | 74.33 | 163,039 | -0.19(-0.25%) |
Dec 08, 2020 | 73.81 | 74.84 | 73.56 | 74.52 | 223,699 | +0.08(+0.11%) |
Dec 07, 2020 | 75.37 | 75.99 | 74.10 | 74.44 | 259,839 | -1.29(-1.70%) |
Dec 04, 2020 | 74.74 | 76.26 | 74.23 | 75.73 | 237,100 | +1.51(+2.03%) |
Dec 03, 2020 | 72.82 | 74.82 | 72.54 | 74.22 | 262,701 | +1.51(+2.08%) |
Dec 02, 2020 | 72.30 | 73.04 | 71.50 | 72.71 | 302,586 | +0.24(+0.33%) |
Dec 01, 2020 | 73.29 | 74.11 | 72.00 | 72.47 | 244,944 | +0.10(+0.14%) |
Nov 30, 2020 | 74.14 | 74.82 | 72.10 | 72.37 | 528,870 | -2.23(-2.99%) |
Nov 27, 2020 | 75.41 | 75.69 | 74.40 | 74.60 | 107,300 | -0.67(-0.89%) |
Nov 25, 2020 | 75.75 | 75.76 | 74.21 | 75.27 | 151,300 | -0.28(-0.37%) |
Nov 24, 2020 | 75.03 | 76.03 | 74.66 | 75.55 | 301,425 | +2.07(+2.82%) |
Nov 23, 2020 | 73.07 | 73.92 | 72.34 | 73.48 | 159,088 | +1.26(+1.74%) |
Nov 20, 2020 | 71.39 | 72.24 | 70.75 | 72.22 | 281,200 | +0.43(+0.60%) |
Nov 19, 2020 | 72.05 | 72.54 | 71.12 | 71.79 | 193,956 | -0.35(-0.49%) |
Nov 18, 2020 | 73.36 | 73.78 | 72.14 | 72.14 | 204,939 | -1.02(-1.39%) |
Nov 17, 2020 | 71.97 | 74.06 | 71.82 | 73.16 | 339,657 | +0.10(+0.14%) |
Nov 16, 2020 | 73.08 | 73.22 | 71.60 | 73.06 | 359,374 | +1.61(+2.25%) |
Nov 13, 2020 | 71.21 | 71.86 | 70.58 | 71.45 | 293,300 | +1.37(+1.95%) |
Nov 12, 2020 | 71.64 | 72.08 | 69.79 | 70.08 | 429,910 | -2.47(-3.40%) |
Nov 11, 2020 | 73.80 | 74.16 | 71.82 | 72.55 | 535,485 | -1.17(-1.59%) |
Nov 10, 2020 | 71.52 | 76.24 | 70.74 | 73.72 | 1,018,124 | +3.89(+5.57%) |
Nov 09, 2020 | 69.12 | 73.00 | 68.36 | 69.83 | 839,193 | +4.82(+7.41%) |
Nov 06, 2020 | 65.49 | 66.61 | 64.26 | 65.01 | 447,100 | -0.29(-0.44%) |
Nov 05, 2020 | 64.99 | 66.36 | 63.97 | 65.30 | 651,559 | +4.30(+7.05%) |
Nov 04, 2020 | 59.81 | 61.83 | 58.62 | 61.00 | 555,777 | +5.39(+9.69%) |
Nov 03, 2020 | 56.32 | 56.84 | 55.61 | 55.61 | 411,680 | +0.50(+0.91%) |