Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 76.88 | 79.43 | 76.45 | 77.47 | 1,924,704 | -0.55(-0.71%) |
Jan 28, 2021 | 76.34 | 79.84 | 75.96 | 78.02 | 1,857,276 | +1.87(+2.45%) |
Jan 27, 2021 | 78.09 | 78.15 | 75.08 | 76.15 | 1,864,806 | -2.55(-3.24%) |
Jan 26, 2021 | 78.12 | 79.03 | 77.44 | 78.70 | 1,112,135 | +1.22(+1.58%) |
Jan 25, 2021 | 76.99 | 78.05 | 75.97 | 77.48 | 1,304,128 | -0.02(-0.02%) |
Jan 22, 2021 | 77.32 | 77.75 | 76.52 | 77.50 | 953,339 | -0.58(-0.74%) |
Jan 21, 2021 | 78.95 | 79.63 | 77.04 | 78.07 | 1,735,024 | -1.34(-1.69%) |
Jan 20, 2021 | 78.81 | 80.52 | 78.53 | 79.41 | 1,116,154 | +0.23(+0.29%) |
Jan 19, 2021 | 81.09 | 81.09 | 78.82 | 79.19 | 1,342,228 | -1.58(-1.95%) |
Jan 15, 2021 | 79.97 | 81.01 | 78.66 | 80.76 | 1,209,346 | +0.51(+0.63%) |
Jan 14, 2021 | 78.91 | 80.64 | 78.09 | 80.25 | 1,425,447 | +2.09(+2.67%) |
Jan 13, 2021 | 77.71 | 78.88 | 77.54 | 78.17 | 1,534,088 | +0.53(+0.69%) |
Jan 12, 2021 | 76.55 | 77.82 | 75.71 | 77.63 | 1,267,023 | +1.59(+2.09%) |
Jan 11, 2021 | 75.59 | 76.63 | 75.36 | 76.04 | 1,807,314 | -0.38(-0.50%) |
Jan 08, 2021 | 76.44 | 77.14 | 75.66 | 76.43 | 1,323,271 | -0.18(-0.23%) |
Jan 07, 2021 | 77.62 | 77.62 | 75.87 | 76.60 | 1,389,758 | -0.99(-1.28%) |
Jan 06, 2021 | 76.95 | 78.74 | 76.19 | 77.60 | 2,309,178 | +1.13(+1.48%) |
Jan 05, 2021 | 77.51 | 78.79 | 76.38 | 76.47 | 1,414,288 | -0.62(-0.80%) |
Jan 04, 2021 | 80.89 | 81.45 | 77.03 | 77.09 | 1,460,999 | -3.15(-3.92%) |
Dec 31, 2020 | 80.24 | 80.24 | 80.24 | 833,978 | +0.56(+0.70%) | |
Dec 30, 2020 | 78.89 | 80.20 | 78.78 | 79.68 | 833,978 | +1.32(+1.69%) |
Dec 29, 2020 | 80.28 | 81.00 | 78.12 | 78.35 | 976,931 | -1.55(-1.94%) |
Dec 28, 2020 | 78.92 | 80.19 | 78.43 | 79.91 | 907,723 | +1.02(+1.29%) |
Dec 24, 2020 | 78.28 | 78.96 | 76.82 | 78.89 | 437,319 | +1.12(+1.44%) |
Dec 23, 2020 | 78.73 | 79.45 | 77.40 | 77.77 | 1,207,360 | -0.24(-0.31%) |
Dec 22, 2020 | 79.60 | 79.60 | 77.55 | 78.02 | 1,725,058 | -0.97(-1.23%) |
Dec 21, 2020 | 79.56 | 79.66 | 77.70 | 78.99 | 1,859,707 | -1.73(-2.14%) |
Dec 18, 2020 | 84.68 | 84.86 | 79.87 | 80.72 | 3,670,246 | -3.62(-4.29%) |
Dec 17, 2020 | 86.34 | 86.34 | 83.78 | 84.34 | 1,561,075 | -0.24(-0.28%) |
Dec 16, 2020 | 87.25 | 88.57 | 83.80 | 84.58 | 1,580,932 | -0.25(-0.30%) |
Dec 15, 2020 | 83.14 | 84.86 | 81.76 | 84.83 | 1,785,173 | +2.10(+2.54%) |
Dec 14, 2020 | 83.99 | 85.24 | 82.40 | 82.73 | 1,449,614 | -1.24(-1.48%) |
Dec 11, 2020 | 84.57 | 85.63 | 83.29 | 83.97 | 818,203 | -1.61(-1.88%) |
Dec 10, 2020 | 83.61 | 85.79 | 83.21 | 85.58 | 1,777,947 | +1.19(+1.41%) |
Dec 09, 2020 | 85.48 | 85.84 | 83.51 | 84.39 | 1,617,605 | -0.82(-0.97%) |
Dec 08, 2020 | 85.74 | 86.57 | 84.86 | 85.22 | 1,252,055 | -1.25(-1.45%) |
Dec 07, 2020 | 88.34 | 88.34 | 86.28 | 86.47 | 972,503 | -1.99(-2.25%) |
Dec 04, 2020 | 87.64 | 89.01 | 87.23 | 88.46 | 969,532 | +1.67(+1.93%) |
Dec 03, 2020 | 85.04 | 87.21 | 84.87 | 86.79 | 1,050,905 | +1.91(+2.26%) |
Dec 02, 2020 | 83.95 | 85.41 | 83.23 | 84.87 | 1,476,875 | +1.02(+1.22%) |
Dec 01, 2020 | 83.97 | 84.60 | 83.38 | 83.85 | 1,424,254 | +1.40(+1.70%) |
Nov 30, 2020 | 85.44 | 85.95 | 82.35 | 82.44 | 2,654,380 | -3.59(-4.17%) |
Nov 27, 2020 | 86.32 | 86.63 | 84.88 | 86.03 | 509,233 | +0.07(+0.08%) |
Nov 25, 2020 | 86.86 | 87.08 | 84.76 | 85.96 | 1,947,161 | -1.75(-1.99%) |
Nov 24, 2020 | 85.93 | 88.97 | 85.93 | 87.71 | 2,074,003 | +3.39(+4.02%) |
Nov 23, 2020 | 83.51 | 85.34 | 83.28 | 84.32 | 2,624,720 | +1.69(+2.04%) |
Nov 20, 2020 | 82.42 | 82.82 | 80.99 | 82.63 | 1,802,976 | +0.81(+0.99%) |
Nov 19, 2020 | 79.96 | 82.28 | 79.05 | 81.82 | 1,721,391 | +1.09(+1.35%) |
Nov 18, 2020 | 82.91 | 83.90 | 80.73 | 80.73 | 1,913,166 | -1.97(-2.38%) |
Nov 17, 2020 | 79.92 | 83.46 | 79.13 | 82.70 | 2,204,080 | +1.56(+1.93%) |
Nov 16, 2020 | 80.67 | 81.77 | 79.18 | 81.13 | 1,981,692 | +4.18(+5.44%) |
Nov 13, 2020 | 73.92 | 77.03 | 73.87 | 76.95 | 2,076,107 | +3.80(+5.20%) |
Nov 12, 2020 | 75.49 | 75.78 | 72.51 | 73.15 | 1,694,654 | -3.12(-4.09%) |
Nov 11, 2020 | 77.26 | 77.26 | 74.13 | 76.26 | 1,953,699 | -1.45(-1.87%) |
Nov 10, 2020 | 75.08 | 78.40 | 74.44 | 77.71 | 4,328,003 | +3.16(+4.24%) |
Nov 09, 2020 | 73.62 | 81.00 | 69.95 | 74.56 | 5,649,111 | +12.90(+20.92%) |
Nov 06, 2020 | 63.29 | 63.71 | 60.92 | 61.66 | 1,492,935 | -1.12(-1.78%) |
Nov 05, 2020 | 62.62 | 63.66 | 62.27 | 62.77 | 2,057,240 | +0.21(+0.34%) |
Nov 04, 2020 | 65.32 | 65.32 | 62.50 | 62.56 | 1,240,189 | -2.86(-4.38%) |
Nov 03, 2020 | 64.59 | 65.79 | 64.07 | 65.43 | 1,185,919 | +1.55(+2.43%) |