Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 81.61 | 81.61 | 77.23 | 78.44 | 454,318 | -2.84(-3.50%) |
Jan 28, 2021 | 82.77 | 83.74 | 81.09 | 81.28 | 412,411 | -1.36(-1.65%) |
Jan 27, 2021 | 81.87 | 83.74 | 80.65 | 82.65 | 583,816 | -0.90(-1.08%) |
Jan 26, 2021 | 86.46 | 86.46 | 83.46 | 83.55 | 286,301 | -2.15(-2.51%) |
Jan 25, 2021 | 86.20 | 86.43 | 84.15 | 85.70 | 273,457 | -0.58(-0.67%) |
Jan 22, 2021 | 86.72 | 86.92 | 85.09 | 86.28 | 216,857 | -1.50(-1.71%) |
Jan 21, 2021 | 87.10 | 88.05 | 86.15 | 87.78 | 270,800 | +0.98(+1.13%) |
Jan 20, 2021 | 85.80 | 87.31 | 85.58 | 86.80 | 354,114 | +1.66(+1.95%) |
Jan 19, 2021 | 84.50 | 85.65 | 84.38 | 85.14 | 339,945 | +1.22(+1.45%) |
Jan 15, 2021 | 81.87 | 84.30 | 81.61 | 83.92 | 458,244 | +1.74(+2.11%) |
Jan 14, 2021 | 82.53 | 83.36 | 80.82 | 82.19 | 404,632 | +0.03(+0.04%) |
Jan 13, 2021 | 83.76 | 84.10 | 79.16 | 82.16 | 694,075 | -2.45(-2.89%) |
Jan 12, 2021 | 85.29 | 87.64 | 81.98 | 84.60 | 877,687 | +0.52(+0.62%) |
Jan 11, 2021 | 82.95 | 84.33 | 81.99 | 84.08 | 612,367 | +0.76(+0.91%) |
Jan 08, 2021 | 84.30 | 85.23 | 82.13 | 83.33 | 384,929 | -0.96(-1.14%) |
Jan 07, 2021 | 84.80 | 86.16 | 83.65 | 84.29 | 478,903 | -0.02(-0.02%) |
Jan 06, 2021 | 79.66 | 85.33 | 79.66 | 84.30 | 867,062 | +4.88(+6.15%) |
Jan 05, 2021 | 77.65 | 80.61 | 77.39 | 79.42 | 578,450 | +2.33(+3.02%) |
Jan 04, 2021 | 78.85 | 79.33 | 75.80 | 77.09 | 354,029 | -1.00(-1.28%) |
Dec 31, 2020 | 78.09 | 78.09 | 78.09 | 247,606 | -0.11(-0.13%) | |
Dec 30, 2020 | 77.98 | 78.90 | 77.76 | 78.20 | 247,606 | +0.48(+0.62%) |
Dec 29, 2020 | 79.71 | 79.83 | 77.14 | 77.72 | 220,113 | -1.71(-2.15%) |
Dec 28, 2020 | 80.03 | 80.92 | 79.11 | 79.42 | 205,605 | +0.13(+0.17%) |
Dec 24, 2020 | 79.25 | 79.50 | 78.49 | 79.29 | 104,601 | +0.62(+0.79%) |
Dec 23, 2020 | 78.29 | 79.14 | 77.66 | 78.67 | 204,669 | +0.87(+1.12%) |
Dec 22, 2020 | 77.49 | 78.56 | 76.57 | 77.79 | 407,360 | +0.70(+0.91%) |
Dec 21, 2020 | 77.61 | 78.12 | 76.18 | 77.09 | 463,376 | -1.71(-2.17%) |
Dec 18, 2020 | 80.70 | 81.87 | 78.56 | 78.80 | 594,237 | -1.52(-1.89%) |
Dec 17, 2020 | 80.08 | 81.17 | 79.15 | 80.32 | 455,531 | +0.80(+1.00%) |
Dec 16, 2020 | 78.39 | 79.65 | 77.77 | 79.52 | 509,696 | +1.54(+1.98%) |
Dec 15, 2020 | 76.94 | 78.00 | 75.32 | 77.98 | 620,170 | +2.16(+2.85%) |
Dec 14, 2020 | 77.96 | 78.41 | 75.65 | 75.82 | 462,656 | -1.48(-1.91%) |
Dec 11, 2020 | 76.37 | 77.38 | 75.85 | 77.30 | 416,737 | +0.24(+0.31%) |
Dec 10, 2020 | 74.16 | 77.22 | 74.00 | 77.06 | 360,186 | +2.35(+3.14%) |
Dec 09, 2020 | 75.39 | 76.60 | 73.99 | 74.71 | 552,302 | -0.52(-0.69%) |
Dec 08, 2020 | 75.69 | 77.01 | 74.58 | 75.22 | 841,284 | -2.92(-3.74%) |
Dec 07, 2020 | 77.55 | 79.01 | 76.48 | 78.15 | 543,652 | +0.54(+0.69%) |
Dec 04, 2020 | 75.93 | 78.65 | 75.76 | 77.61 | 1,006,386 | +1.69(+2.22%) |
Dec 03, 2020 | 73.95 | 76.95 | 73.64 | 75.92 | 1,387,764 | +2.33(+3.17%) |
Dec 02, 2020 | 73.39 | 74.54 | 72.64 | 73.59 | 1,097,601 | +0.70(+0.96%) |
Dec 01, 2020 | 79.96 | 79.97 | 72.40 | 72.89 | 2,538,776 | -3.96(-5.16%) |
Nov 30, 2020 | 77.91 | 78.18 | 76.01 | 76.86 | 706,385 | -1.20(-1.54%) |
Nov 27, 2020 | 77.28 | 78.23 | 77.03 | 78.06 | 259,470 | +0.51(+0.66%) |
Nov 25, 2020 | 78.64 | 78.64 | 76.52 | 77.55 | 506,217 | -1.09(-1.38%) |
Nov 24, 2020 | 75.58 | 78.98 | 75.01 | 78.64 | 803,590 | +3.50(+4.66%) |
Nov 23, 2020 | 73.84 | 75.42 | 73.71 | 75.14 | 459,231 | +1.94(+2.65%) |
Nov 20, 2020 | 72.48 | 73.83 | 71.85 | 73.20 | 543,344 | +0.70(+0.97%) |
Nov 19, 2020 | 73.40 | 73.78 | 71.66 | 72.50 | 591,738 | -0.74(-1.01%) |
Nov 18, 2020 | 76.06 | 76.06 | 73.23 | 73.24 | 589,341 | -2.22(-2.94%) |
Nov 17, 2020 | 75.45 | 76.36 | 74.11 | 75.46 | 759,824 | -0.06(-0.08%) |
Nov 16, 2020 | 73.07 | 75.52 | 73.03 | 75.52 | 765,827 | +2.96(+4.08%) |
Nov 13, 2020 | 70.74 | 72.59 | 70.74 | 72.55 | 473,470 | +2.20(+3.13%) |
Nov 12, 2020 | 72.40 | 72.47 | 69.76 | 70.35 | 466,226 | -1.85(-2.56%) |
Nov 11, 2020 | 71.44 | 72.40 | 70.42 | 72.20 | 629,094 | +0.70(+0.99%) |
Nov 10, 2020 | 71.38 | 72.05 | 70.14 | 71.49 | 492,670 | -0.05(-0.07%) |
Nov 09, 2020 | 75.00 | 75.27 | 71.46 | 71.55 | 567,558 | +0.84(+1.19%) |
Nov 06, 2020 | 70.29 | 71.90 | 70.07 | 70.71 | 333,932 | +0.64(+0.91%) |
Nov 05, 2020 | 69.05 | 70.72 | 68.63 | 70.07 | 491,750 | +2.10(+3.09%) |
Nov 04, 2020 | 67.40 | 68.74 | 66.79 | 67.97 | 315,446 | +0.18(+0.27%) |
Nov 03, 2020 | 66.72 | 68.10 | 66.49 | 67.79 | 706,499 | +2.02(+3.07%) |