Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 79.30 | 79.79 | 75.37 | 76.60 | 5,823,000 | -2.85(-3.59%) |
Jan 28, 2021 | 77.50 | 80.40 | 76.80 | 79.45 | 7,923,970 | +3.82(+5.05%) |
Jan 27, 2021 | 75.90 | 77.94 | 73.11 | 75.63 | 7,048,360 | -2.00(-2.58%) |
Jan 26, 2021 | 79.30 | 79.52 | 77.22 | 77.63 | 4,501,090 | -0.93(-1.18%) |
Jan 25, 2021 | 81.72 | 82.64 | 76.60 | 78.56 | 7,650,730 | -2.74(-3.37%) |
Jan 22, 2021 | 81.17 | 82.10 | 80.00 | 81.30 | 3,780,000 | -0.01(-0.01%) |
Jan 21, 2021 | 83.39 | 83.93 | 81.24 | 81.30 | 7,605,030 | +0.20(+0.25%) |
Jan 20, 2021 | 78.70 | 81.50 | 78.00 | 81.10 | 6,866,890 | +3.04(+3.89%) |
Jan 19, 2021 | 79.23 | 79.62 | 76.60 | 78.06 | 6,414,060 | -0.47(-0.60%) |
Jan 15, 2021 | 77.53 | 79.12 | 76.72 | 78.54 | 5,217,000 | +1.01(+1.30%) |
Jan 14, 2021 | 79.17 | 79.98 | 77.15 | 77.53 | 6,376,150 | -1.02(-1.29%) |
Jan 13, 2021 | 81.10 | 81.60 | 78.35 | 78.55 | 6,732,960 | -2.02(-2.50%) |
Jan 12, 2021 | 78.88 | 81.46 | 78.30 | 80.56 | 7,890,700 | +2.63(+3.38%) |
Jan 11, 2021 | 77.60 | 79.86 | 76.60 | 77.93 | 6,507,380 | -1.65(-2.08%) |
Jan 08, 2021 | 77.20 | 80.19 | 76.30 | 79.58 | 10,808,000 | +3.28(+4.30%) |
Jan 07, 2021 | 75.50 | 76.45 | 74.05 | 76.30 | 14,366,940 | +2.24(+3.03%) |
Jan 06, 2021 | 76.67 | 77.28 | 73.83 | 74.06 | 14,551,360 | -4.79(-6.08%) |
Jan 05, 2021 | 77.68 | 80.00 | 77.20 | 78.85 | 8,183,330 | +1.51(+1.95%) |
Jan 04, 2021 | 80.60 | 80.65 | 75.60 | 77.34 | 12,168,130 | -2.76(-3.44%) |
Dec 31, 2020 | 80.10 | 80.10 | 80.10 | 13,644,240 | -1.70(-2.08%) | |
Dec 30, 2020 | 82.10 | 83.40 | 80.78 | 81.80 | 13,644,240 | -0.23(-0.28%) |
Dec 29, 2020 | 84.02 | 84.03 | 79.61 | 82.03 | 15,867,760 | -1.23(-1.48%) |
Dec 28, 2020 | 94.17 | 94.17 | 83.02 | 83.26 | 23,059,070 | -9.92(-10.64%) |
Dec 24, 2020 | 93.01 | 94.34 | 92.90 | 93.18 | 3,184,000 | +0.78(+0.84%) |
Dec 23, 2020 | 96.90 | 97.00 | 92.19 | 92.40 | 8,161,310 | -4.71(-4.85%) |
Dec 22, 2020 | 94.23 | 97.28 | 93.18 | 97.11 | 5,967,590 | +3.56(+3.80%) |
Dec 21, 2020 | 93.80 | 96.34 | 92.13 | 93.55 | 7,528,670 | -1.60(-1.68%) |
Dec 18, 2020 | 95.00 | 95.91 | 93.73 | 95.15 | 6,254,000 | +0.91(+0.97%) |
Dec 17, 2020 | 94.50 | 95.45 | 93.55 | 94.24 | 4,260,390 | +0.27(+0.29%) |
Dec 16, 2020 | 92.80 | 94.18 | 91.22 | 93.97 | 5,161,480 | +0.66(+0.71%) |
Dec 15, 2020 | 92.33 | 94.79 | 92.33 | 93.31 | 7,326,870 | +1.07(+1.16%) |
Dec 14, 2020 | 92.90 | 93.30 | 90.38 | 92.24 | 5,757,170 | -0.37(-0.40%) |
Dec 11, 2020 | 91.57 | 93.00 | 90.40 | 92.61 | 5,075,000 | +0.86(+0.93%) |
Dec 10, 2020 | 87.62 | 91.95 | 87.10 | 91.76 | 5,440,610 | +3.23(+3.65%) |
Dec 09, 2020 | 91.87 | 93.46 | 87.25 | 88.53 | 9,016,190 | -2.97(-3.25%) |
Dec 08, 2020 | 91.00 | 92.22 | 90.74 | 91.50 | 3,774,840 | +0.24(+0.26%) |
Dec 07, 2020 | 90.70 | 91.50 | 89.65 | 91.26 | 3,828,640 | +0.89(+0.98%) |
Dec 04, 2020 | 89.22 | 91.20 | 88.88 | 90.38 | 5,054,000 | +1.66(+1.87%) |
Dec 03, 2020 | 87.21 | 89.88 | 87.10 | 88.72 | 4,957,700 | +2.03(+2.34%) |
Dec 02, 2020 | 87.10 | 87.68 | 85.17 | 86.69 | 6,225,950 | -2.32(-2.61%) |
Dec 01, 2020 | 90.41 | 90.50 | 87.53 | 89.01 | 7,612,260 | -1.09(-1.21%) |
Nov 30, 2020 | 88.00 | 90.43 | 85.75 | 90.11 | 9,648,950 | +2.80(+3.20%) |
Nov 27, 2020 | 87.04 | 87.97 | 86.00 | 87.31 | 4,266,000 | +1.08(+1.26%) |
Nov 25, 2020 | 84.80 | 86.82 | 84.42 | 86.23 | 5,930,000 | +1.82(+2.15%) |
Nov 24, 2020 | 83.75 | 85.87 | 82.95 | 84.41 | 8,006,770 | +0.44(+0.53%) |
Nov 23, 2020 | 84.10 | 84.33 | 81.67 | 83.97 | 9,188,270 | +1.27(+1.53%) |
Nov 20, 2020 | 80.89 | 83.70 | 80.65 | 82.70 | 7,545,000 | +2.11(+2.62%) |
Nov 19, 2020 | 77.60 | 82.34 | 77.44 | 80.59 | 10,213,010 | +3.35(+4.34%) |
Nov 18, 2020 | 78.65 | 80.40 | 76.65 | 77.24 | 7,318,170 | -2.26(-2.85%) |
Nov 17, 2020 | 75.34 | 79.61 | 74.70 | 79.51 | 11,532,870 | +4.89(+6.56%) |
Nov 16, 2020 | 72.00 | 74.94 | 71.44 | 74.61 | 8,519,790 | +1.14(+1.55%) |
Nov 13, 2020 | 74.60 | 75.37 | 72.31 | 73.48 | 6,291,000 | -0.52(-0.71%) |
Nov 12, 2020 | 74.55 | 76.19 | 73.63 | 74.00 | 6,040,590 | -0.20(-0.27%) |
Nov 11, 2020 | 72.65 | 74.89 | 71.26 | 74.20 | 11,835,660 | +3.48(+4.91%) |
Nov 10, 2020 | 76.50 | 77.00 | 69.74 | 70.73 | 16,513,330 | -5.41(-7.10%) |
Nov 09, 2020 | 80.00 | 81.93 | 75.91 | 76.14 | 16,289,890 | -5.80(-7.08%) |
Nov 06, 2020 | 73.14 | 84.75 | 72.53 | 81.93 | 44,645,000 | +17.20(+26.58%) |
Nov 05, 2020 | 65.16 | 66.44 | 64.23 | 64.73 | 13,872,670 | +1.49(+2.35%) |
Nov 04, 2020 | 61.00 | 64.80 | 60.60 | 63.24 | 12,143,190 | +4.63(+7.91%) |
Nov 03, 2020 | 56.50 | 58.95 | 56.05 | 58.61 | 6,094,130 | +2.69(+4.81%) |