Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 76.83 | 79.87 | 76.39 | 78.83 | 21,702 | +3.73(+4.97%) |
Jan 28, 2021 | 76.46 | 77.84 | 74.99 | 75.09 | 13,820 | -0.47(-0.62%) |
Jan 27, 2021 | 77.45 | 80.43 | 75.56 | 75.56 | 18,187 | -1.44(-1.87%) |
Jan 26, 2021 | 79.76 | 81.98 | 77.00 | 77.00 | 20,984 | -1.69(-2.15%) |
Jan 25, 2021 | 81.64 | 82.29 | 78.69 | 78.69 | 22,371 | -4.08(-4.93%) |
Jan 22, 2021 | 83.41 | 85.56 | 81.12 | 82.77 | 18,531 | -1.05(-1.26%) |
Jan 21, 2021 | 79.38 | 85.50 | 78.79 | 83.82 | 28,307 | +5.03(+6.39%) |
Jan 20, 2021 | 79.04 | 79.86 | 77.43 | 78.79 | 14,830 | -0.25(-0.31%) |
Jan 19, 2021 | 80.06 | 80.68 | 78.69 | 79.04 | 15,261 | -0.15(-0.19%) |
Jan 15, 2021 | 78.69 | 79.64 | 78.69 | 79.19 | 5,237 | -0.55(-0.68%) |
Jan 14, 2021 | 79.59 | 80.18 | 79.58 | 79.73 | 4,588 | +0.31(+0.39%) |
Jan 13, 2021 | 80.81 | 80.81 | 78.52 | 79.42 | 5,295 | -1.28(-1.59%) |
Jan 12, 2021 | 78.98 | 80.70 | 78.97 | 80.70 | 11,327 | +2.19(+2.80%) |
Jan 11, 2021 | 77.71 | 78.51 | 77.71 | 78.51 | 2,154 | -0.35(-0.44%) |
Jan 08, 2021 | 77.94 | 78.86 | 77.38 | 78.86 | 5,539 | +0.86(+1.11%) |
Jan 07, 2021 | 79.02 | 79.42 | 77.30 | 77.99 | 9,983 | +0.34(+0.43%) |
Jan 06, 2021 | 77.47 | 80.55 | 77.10 | 77.66 | 15,210 | +1.98(+2.61%) |
Jan 05, 2021 | 76.79 | 77.11 | 75.68 | 75.68 | 4,919 | -0.81(-1.06%) |
Jan 04, 2021 | 77.81 | 77.81 | 76.27 | 76.49 | 3,959 | -0.32(-0.41%) |
Dec 31, 2020 | 76.81 | 76.81 | 76.81 | 3,111 | -0.14(-0.18%) | |
Dec 30, 2020 | 77.65 | 78.44 | 76.70 | 76.95 | 3,111 | -1.30(-1.66%) |
Dec 29, 2020 | 76.48 | 78.40 | 76.41 | 78.25 | 4,188 | +1.10(+1.43%) |
Dec 28, 2020 | 78.21 | 78.21 | 76.95 | 77.15 | 2,931 | +0.94(+1.24%) |
Dec 24, 2020 | 76.16 | 76.26 | 76.13 | 76.21 | 1,409 | -1.24(-1.60%) |
Dec 23, 2020 | 77.24 | 78.16 | 76.72 | 77.45 | 3,545 | -0.26(-0.33%) |
Dec 22, 2020 | 76.24 | 77.71 | 74.61 | 77.71 | 6,357 | -1.10(-1.40%) |
Dec 21, 2020 | 77.10 | 78.89 | 75.46 | 78.81 | 4,460 | +1.64(+2.12%) |
Dec 18, 2020 | 79.42 | 79.43 | 77.01 | 77.17 | 13,394 | -1.56(-1.98%) |
Dec 17, 2020 | 78.63 | 78.94 | 78.01 | 78.73 | 8,295 | +0.10(+0.13%) |
Dec 16, 2020 | 73.97 | 78.71 | 73.97 | 78.63 | 12,826 | +3.66(+4.89%) |
Dec 15, 2020 | 73.69 | 75.45 | 73.69 | 74.97 | 4,781 | +1.59(+2.17%) |
Dec 14, 2020 | 74.11 | 75.08 | 73.38 | 73.38 | 6,413 | -0.54(-0.73%) |
Dec 11, 2020 | 74.75 | 74.75 | 73.38 | 73.91 | 5,942 | -0.95(-1.27%) |
Dec 10, 2020 | 74.51 | 75.28 | 74.03 | 74.87 | 5,413 | +0.07(+0.09%) |
Dec 09, 2020 | 76.42 | 76.48 | 74.62 | 74.80 | 9,302 | -1.26(-1.66%) |
Dec 08, 2020 | 75.88 | 77.58 | 75.37 | 76.06 | 9,038 | +0.60(+0.79%) |
Dec 07, 2020 | 75.26 | 76.82 | 73.97 | 75.46 | 25,383 | -1.35(-1.76%) |
Dec 04, 2020 | 76.55 | 77.35 | 76.55 | 76.81 | 3,827 | -0.64(-0.82%) |
Dec 03, 2020 | 77.15 | 78.44 | 76.47 | 77.45 | 2,715 | -0.12(-0.15%) |
Dec 02, 2020 | 75.30 | 78.97 | 75.30 | 77.57 | 7,783 | +1.21(+1.59%) |
Dec 01, 2020 | 74.82 | 76.36 | 74.37 | 76.36 | 11,573 | +2.98(+4.06%) |
Nov 30, 2020 | 75.36 | 76.43 | 73.38 | 73.38 | 13,265 | -2.61(-3.44%) |
Nov 27, 2020 | 77.07 | 77.45 | 75.46 | 75.99 | 9,769 | -1.58(-2.04%) |
Nov 25, 2020 | 79.35 | 80.04 | 76.25 | 77.57 | 21,753 | -2.50(-3.13%) |
Nov 24, 2020 | 80.43 | 81.02 | 78.89 | 80.07 | 27,450 | +0.69(+0.86%) |
Nov 23, 2020 | 77.29 | 80.45 | 77.29 | 79.38 | 12,094 | +1.26(+1.61%) |
Nov 20, 2020 | 79.28 | 79.93 | 76.07 | 78.12 | 10,071 | -2.25(-2.80%) |
Nov 19, 2020 | 79.56 | 80.87 | 79.22 | 80.38 | 9,692 | +0.94(+1.19%) |
Nov 18, 2020 | 79.73 | 81.92 | 79.38 | 79.43 | 6,606 | -0.20(-0.25%) |
Nov 17, 2020 | 78.44 | 81.26 | 78.44 | 79.63 | 9,008 | -2.18(-2.67%) |
Nov 16, 2020 | 79.53 | 81.82 | 78.75 | 81.82 | 14,025 | +4.32(+5.57%) |
Nov 13, 2020 | 77.97 | 78.51 | 76.24 | 77.50 | 9,668 | +0.35(+0.45%) |
Nov 12, 2020 | 77.29 | 78.21 | 75.35 | 77.15 | 11,886 | -1.99(-2.51%) |
Nov 11, 2020 | 76.46 | 80.52 | 75.85 | 79.14 | 19,849 | +2.76(+3.61%) |
Nov 10, 2020 | 76.36 | 76.58 | 74.82 | 76.38 | 20,057 | +1.07(+1.42%) |
Nov 09, 2020 | 74.40 | 77.30 | 71.98 | 75.30 | 17,515 | +6.04(+8.72%) |
Nov 06, 2020 | 71.17 | 71.17 | 69.06 | 69.27 | 3,021 | -2.95(-4.08%) |
Nov 05, 2020 | 71.49 | 73.84 | 70.45 | 72.22 | 4,405 | +2.51(+3.60%) |
Nov 04, 2020 | 73.12 | 73.12 | 69.70 | 69.70 | 5,462 | -4.36(-5.89%) |
Nov 03, 2020 | 73.10 | 74.62 | 72.98 | 74.06 | 11,386 | +1.48(+2.04%) |