Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 81.19 | 82.75 | 78.23 | 79.08 | 981,274 | -2.74(-3.35%) |
Jan 28, 2021 | 81.44 | 82.20 | 79.55 | 81.83 | 976,969 | +0.85(+1.05%) |
Jan 27, 2021 | 81.84 | 83.72 | 79.58 | 80.97 | 1,503,149 | -3.94(-4.64%) |
Jan 26, 2021 | 85.53 | 86.14 | 84.19 | 84.91 | 1,055,321 | +0.43(+0.50%) |
Jan 25, 2021 | 86.89 | 88.62 | 82.84 | 84.49 | 1,326,496 | -1.37(-1.59%) |
Jan 22, 2021 | 83.62 | 85.88 | 83.44 | 85.86 | 764,335 | +0.92(+1.08%) |
Jan 21, 2021 | 83.35 | 85.08 | 81.88 | 84.93 | 1,149,792 | +2.11(+2.55%) |
Jan 20, 2021 | 84.97 | 84.97 | 81.87 | 82.83 | 1,272,981 | -0.99(-1.18%) |
Jan 19, 2021 | 82.67 | 83.99 | 81.65 | 83.82 | 1,336,749 | +3.87(+4.84%) |
Jan 15, 2021 | 83.87 | 83.94 | 79.64 | 79.94 | 1,739,752 | -4.71(-5.57%) |
Jan 14, 2021 | 84.67 | 85.70 | 84.17 | 84.66 | 1,067,470 | -0.10(-0.12%) |
Jan 13, 2021 | 86.25 | 86.30 | 83.29 | 84.76 | 1,531,840 | -0.05(-0.06%) |
Jan 12, 2021 | 83.79 | 84.95 | 83.17 | 84.81 | 1,129,698 | +2.78(+3.39%) |
Jan 11, 2021 | 81.19 | 83.04 | 79.90 | 82.02 | 1,378,826 | -0.71(-0.86%) |
Jan 08, 2021 | 84.52 | 84.52 | 81.04 | 82.74 | 2,015,975 | +1.43(+1.75%) |
Jan 07, 2021 | 80.41 | 81.89 | 79.43 | 81.31 | 2,330,345 | +5.12(+6.72%) |
Jan 06, 2021 | 74.82 | 78.12 | 73.87 | 76.19 | 1,887,387 | +4.47(+6.23%) |
Jan 05, 2021 | 69.70 | 71.82 | 69.53 | 71.73 | 1,196,864 | +1.65(+2.36%) |
Jan 04, 2021 | 71.12 | 72.03 | 69.02 | 70.07 | 1,195,274 | +0.53(+0.77%) |
Dec 31, 2020 | 69.54 | 69.54 | 69.54 | 497,375 | +0.27(+0.39%) | |
Dec 30, 2020 | 68.08 | 69.48 | 67.68 | 69.27 | 497,375 | +2.17(+3.23%) |
Dec 29, 2020 | 68.97 | 68.97 | 66.02 | 67.10 | 657,347 | -1.41(-2.05%) |
Dec 28, 2020 | 71.69 | 71.83 | 68.51 | 68.51 | 623,861 | -1.25(-1.79%) |
Dec 24, 2020 | 70.24 | 70.56 | 69.08 | 69.76 | 308,945 | -0.33(-0.47%) |
Dec 23, 2020 | 71.22 | 71.22 | 69.24 | 70.08 | 752,667 | +0.45(+0.64%) |
Dec 22, 2020 | 68.69 | 70.38 | 68.13 | 69.64 | 977,777 | +2.28(+3.38%) |
Dec 21, 2020 | 65.38 | 67.36 | 64.95 | 67.36 | 677,236 | +1.10(+1.66%) |
Dec 18, 2020 | 65.52 | 67.49 | 65.43 | 66.26 | 740,533 | +1.02(+1.56%) |
Dec 17, 2020 | 64.96 | 65.29 | 64.05 | 65.24 | 506,624 | +1.15(+1.79%) |
Dec 16, 2020 | 64.90 | 64.90 | 62.61 | 64.10 | 540,538 | -0.27(-0.41%) |
Dec 15, 2020 | 62.10 | 64.46 | 62.03 | 64.36 | 649,997 | +3.36(+5.51%) |
Dec 14, 2020 | 61.53 | 61.66 | 60.59 | 61.00 | 407,847 | +0.08(+0.13%) |
Dec 11, 2020 | 60.34 | 62.01 | 60.10 | 60.92 | 352,423 | -0.46(-0.76%) |
Dec 10, 2020 | 60.11 | 61.66 | 59.66 | 61.39 | 522,056 | +0.72(+1.19%) |
Dec 09, 2020 | 64.08 | 64.08 | 59.93 | 60.66 | 800,415 | -2.84(-4.47%) |
Dec 08, 2020 | 61.38 | 63.74 | 61.38 | 63.50 | 643,376 | +2.22(+3.62%) |
Dec 07, 2020 | 60.77 | 61.62 | 60.59 | 61.29 | 590,715 | +0.62(+1.03%) |
Dec 04, 2020 | 60.45 | 60.70 | 59.96 | 60.66 | 454,429 | +0.56(+0.94%) |
Dec 03, 2020 | 61.56 | 61.64 | 59.98 | 60.10 | 658,929 | -0.60(-0.99%) |
Dec 02, 2020 | 58.69 | 60.83 | 57.70 | 60.70 | 723,522 | -0.41(-0.66%) |
Dec 01, 2020 | 63.69 | 63.69 | 60.76 | 61.11 | 846,376 | -1.59(-2.54%) |
Nov 30, 2020 | 65.43 | 65.43 | 61.04 | 62.70 | 1,080,202 | -1.63(-2.54%) |
Nov 27, 2020 | 64.03 | 65.27 | 64.03 | 64.33 | 566,546 | +0.88(+1.39%) |
Nov 25, 2020 | 61.61 | 63.65 | 61.35 | 63.45 | 801,191 | +0.65(+1.04%) |
Nov 24, 2020 | 63.80 | 63.81 | 61.07 | 62.80 | 1,887,935 | +0.72(+1.16%) |
Nov 23, 2020 | 60.04 | 62.09 | 59.84 | 62.08 | 1,271,297 | +3.48(+5.94%) |
Nov 20, 2020 | 58.10 | 58.99 | 57.87 | 58.60 | 696,556 | +0.87(+1.51%) |
Nov 19, 2020 | 56.51 | 57.83 | 56.18 | 57.73 | 709,635 | +1.58(+2.82%) |
Nov 18, 2020 | 56.88 | 57.28 | 55.69 | 56.14 | 749,743 | -0.46(-0.80%) |
Nov 17, 2020 | 56.36 | 57.21 | 55.19 | 56.60 | 849,946 | +0.61(+1.10%) |
Nov 16, 2020 | 54.60 | 55.99 | 54.16 | 55.99 | 799,771 | +1.45(+2.67%) |
Nov 13, 2020 | 55.91 | 56.63 | 53.46 | 54.53 | 646,817 | -0.27(-0.49%) |
Nov 12, 2020 | 55.03 | 55.55 | 54.40 | 54.80 | 762,937 | +0.18(+0.33%) |
Nov 11, 2020 | 53.03 | 54.62 | 52.92 | 54.62 | 1,010,797 | +2.13(+4.05%) |
Nov 10, 2020 | 54.23 | 54.35 | 51.14 | 52.49 | 639,410 | -1.43(-2.66%) |
Nov 09, 2020 | 59.01 | 59.10 | 53.84 | 53.93 | 1,622,232 | +0.49(+0.93%) |
Nov 06, 2020 | 53.28 | 54.23 | 52.56 | 53.43 | 714,248 | +0.39(+0.73%) |
Nov 05, 2020 | 50.44 | 53.05 | 50.27 | 53.05 | 872,657 | +4.27(+8.76%) |
Nov 04, 2020 | 49.05 | 49.44 | 47.39 | 48.78 | 502,974 | -0.46(-0.94%) |
Nov 03, 2020 | 48.47 | 49.37 | 48.15 | 49.24 | 452,033 | +0.60(+1.24%) |