Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 80.10 | 81.62 | 76.68 | 77.61 | 333,270 | -3.05(-3.79%) |
Jan 28, 2021 | 81.54 | 82.57 | 79.92 | 80.66 | 209,914 | -0.04(-0.05%) |
Jan 27, 2021 | 82.43 | 82.83 | 80.53 | 80.70 | 325,921 | -3.19(-3.81%) |
Jan 26, 2021 | 85.28 | 86.00 | 83.54 | 83.89 | 169,252 | -1.16(-1.36%) |
Jan 25, 2021 | 84.46 | 85.16 | 82.31 | 85.05 | 275,709 | +0.60(+0.72%) |
Jan 22, 2021 | 83.35 | 85.27 | 82.40 | 84.45 | 215,253 | +1.91(+2.32%) |
Jan 21, 2021 | 85.07 | 85.07 | 82.11 | 82.53 | 189,586 | -2.05(-2.43%) |
Jan 20, 2021 | 84.63 | 87.36 | 83.62 | 84.59 | 258,647 | +0.50(+0.59%) |
Jan 19, 2021 | 84.66 | 85.04 | 82.98 | 84.09 | 196,222 | +0.12(+0.14%) |
Jan 15, 2021 | 83.47 | 84.66 | 80.95 | 83.97 | 256,610 | -0.02(-0.02%) |
Jan 14, 2021 | 83.28 | 85.41 | 82.92 | 83.99 | 275,432 | +1.21(+1.46%) |
Jan 13, 2021 | 82.69 | 83.14 | 81.26 | 82.78 | 333,986 | -0.41(-0.49%) |
Jan 12, 2021 | 82.77 | 84.25 | 82.64 | 83.19 | 173,186 | +0.45(+0.55%) |
Jan 11, 2021 | 82.52 | 83.82 | 79.31 | 82.74 | 190,930 | -0.47(-0.57%) |
Jan 08, 2021 | 84.83 | 85.99 | 81.32 | 83.21 | 392,681 | -1.45(-1.71%) |
Jan 07, 2021 | 86.15 | 86.30 | 83.00 | 84.65 | 360,753 | -0.71(-0.84%) |
Jan 06, 2021 | 80.50 | 87.16 | 80.50 | 85.37 | 557,246 | +5.45(+6.82%) |
Jan 05, 2021 | 74.69 | 80.54 | 74.35 | 79.92 | 385,230 | +5.22(+6.99%) |
Jan 04, 2021 | 72.39 | 76.04 | 72.39 | 74.69 | 407,103 | +2.40(+3.32%) |
Dec 31, 2020 | 72.29 | 72.29 | 72.29 | 198,267 | +0.01(+0.01%) | |
Dec 30, 2020 | 72.17 | 73.23 | 71.94 | 72.28 | 198,267 | +0.26(+0.36%) |
Dec 29, 2020 | 73.11 | 73.68 | 71.16 | 72.02 | 258,212 | -1.17(-1.60%) |
Dec 28, 2020 | 72.79 | 73.43 | 71.82 | 73.19 | 203,956 | +1.05(+1.46%) |
Dec 24, 2020 | 72.45 | 72.93 | 70.83 | 72.14 | 71,870 | +0.26(+0.36%) |
Dec 23, 2020 | 73.18 | 74.00 | 71.61 | 71.88 | 199,114 | -0.52(-0.71%) |
Dec 22, 2020 | 72.70 | 73.78 | 71.83 | 72.40 | 221,336 | +0.19(+0.26%) |
Dec 21, 2020 | 73.81 | 74.95 | 72.03 | 72.21 | 241,473 | -3.25(-4.31%) |
Dec 18, 2020 | 74.10 | 76.55 | 73.62 | 75.46 | 991,751 | +1.77(+2.41%) |
Dec 17, 2020 | 74.31 | 74.31 | 73.04 | 73.69 | 270,847 | -0.14(-0.19%) |
Dec 16, 2020 | 74.96 | 74.96 | 73.24 | 73.82 | 202,730 | -1.28(-1.70%) |
Dec 15, 2020 | 71.99 | 75.39 | 71.81 | 75.10 | 269,201 | +3.92(+5.51%) |
Dec 14, 2020 | 72.65 | 73.05 | 70.91 | 71.18 | 298,482 | -0.37(-0.51%) |
Dec 11, 2020 | 74.52 | 75.21 | 71.33 | 71.55 | 237,313 | -3.60(-4.79%) |
Dec 10, 2020 | 74.99 | 76.32 | 74.18 | 75.14 | 193,023 | -0.05(-0.07%) |
Dec 09, 2020 | 75.88 | 76.48 | 74.57 | 75.19 | 212,504 | +0.04(+0.05%) |
Dec 08, 2020 | 72.81 | 75.40 | 72.28 | 75.15 | 269,099 | +1.97(+2.69%) |
Dec 07, 2020 | 71.75 | 73.29 | 69.87 | 73.18 | 212,605 | +1.31(+1.82%) |
Dec 04, 2020 | 70.47 | 72.00 | 70.26 | 71.87 | 161,809 | +1.70(+2.43%) |
Dec 03, 2020 | 69.18 | 70.53 | 68.90 | 70.17 | 223,059 | +0.68(+0.98%) |
Dec 02, 2020 | 70.48 | 71.21 | 68.75 | 69.49 | 237,405 | -1.40(-1.97%) |
Dec 01, 2020 | 71.93 | 73.26 | 70.65 | 70.88 | 381,646 | -0.32(-0.45%) |
Nov 30, 2020 | 70.86 | 72.75 | 70.63 | 71.20 | 311,642 | +0.31(+0.43%) |
Nov 27, 2020 | 71.76 | 72.79 | 70.77 | 70.89 | 174,629 | -0.87(-1.21%) |
Nov 25, 2020 | 70.53 | 72.09 | 70.25 | 71.76 | 249,729 | +1.12(+1.58%) |
Nov 24, 2020 | 70.07 | 71.67 | 69.25 | 70.64 | 268,022 | +0.89(+1.28%) |
Nov 23, 2020 | 69.54 | 70.33 | 69.10 | 69.75 | 259,621 | +0.51(+0.73%) |
Nov 20, 2020 | 68.04 | 69.42 | 67.11 | 69.25 | 243,673 | +0.60(+0.88%) |
Nov 19, 2020 | 67.80 | 68.71 | 66.75 | 68.64 | 153,321 | +0.80(+1.18%) |
Nov 18, 2020 | 68.94 | 69.90 | 67.84 | 67.84 | 191,016 | -1.15(-1.67%) |
Nov 17, 2020 | 68.45 | 69.58 | 67.45 | 68.99 | 223,508 | +0.25(+0.36%) |
Nov 16, 2020 | 68.36 | 69.35 | 67.22 | 68.74 | 191,540 | +1.64(+2.45%) |
Nov 13, 2020 | 64.39 | 67.44 | 64.30 | 67.10 | 239,029 | +3.40(+5.33%) |
Nov 12, 2020 | 65.87 | 66.10 | 63.06 | 63.70 | 187,391 | -2.45(-3.70%) |
Nov 11, 2020 | 66.90 | 69.35 | 64.97 | 66.15 | 385,839 | +0.80(+1.23%) |
Nov 10, 2020 | 64.10 | 65.65 | 62.41 | 65.34 | 296,605 | +2.18(+3.45%) |
Nov 09, 2020 | 62.60 | 65.95 | 61.30 | 63.17 | 374,631 | +2.45(+4.03%) |
Nov 06, 2020 | 61.74 | 62.36 | 60.36 | 60.72 | 139,299 | -1.02(-1.65%) |
Nov 05, 2020 | 62.36 | 63.20 | 60.94 | 61.74 | 128,947 | -0.30(-0.48%) |
Nov 04, 2020 | 61.69 | 64.39 | 61.69 | 62.04 | 237,475 | -0.37(-0.59%) |
Nov 03, 2020 | 61.17 | 62.96 | 61.17 | 62.40 | 341,905 | +2.11(+3.50%) |