Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 78.94 | 79.59 | 77.99 | 78.41 | 6,060,607 | -0.81(-1.02%) |
Jan 28, 2021 | 78.80 | 80.12 | 78.50 | 79.22 | 5,472,958 | +0.34(+0.43%) |
Jan 27, 2021 | 79.71 | 80.28 | 78.45 | 78.88 | 6,135,180 | -1.33(-1.66%) |
Jan 26, 2021 | 79.77 | 80.45 | 79.63 | 80.21 | 4,122,645 | +0.58(+0.73%) |
Jan 25, 2021 | 79.08 | 80.19 | 78.65 | 79.63 | 5,590,227 | +0.59(+0.74%) |
Jan 22, 2021 | 78.59 | 79.22 | 78.36 | 79.05 | 6,836,930 | +0.16(+0.20%) |
Jan 21, 2021 | 78.83 | 79.00 | 78.16 | 78.89 | 5,198,284 | -0.24(-0.30%) |
Jan 20, 2021 | 77.59 | 79.42 | 77.36 | 79.13 | 7,492,998 | +1.56(+2.02%) |
Jan 19, 2021 | 78.29 | 78.29 | 77.27 | 77.57 | 3,712,563 | -0.21(-0.27%) |
Jan 15, 2021 | 76.81 | 78.05 | 76.55 | 77.78 | 7,368,545 | +0.87(+1.14%) |
Jan 14, 2021 | 76.78 | 77.39 | 76.44 | 76.90 | 4,936,099 | +0.33(+0.43%) |
Jan 13, 2021 | 75.57 | 76.71 | 75.57 | 76.57 | 9,617,016 | +0.93(+1.23%) |
Jan 12, 2021 | 75.52 | 75.79 | 74.90 | 75.64 | 5,780,491 | -0.03(-0.04%) |
Jan 11, 2021 | 76.39 | 76.66 | 75.46 | 75.67 | 3,859,286 | -1.08(-1.41%) |
Jan 08, 2021 | 76.18 | 77.00 | 76.14 | 76.76 | 4,725,696 | +0.74(+0.97%) |
Jan 07, 2021 | 76.04 | 76.32 | 75.57 | 76.02 | 11,597,328 | -0.01(-0.01%) |
Jan 06, 2021 | 76.00 | 76.55 | 75.53 | 76.03 | 20,261,204 | -0.04(-0.05%) |
Jan 05, 2021 | 76.06 | 76.77 | 75.98 | 76.07 | 14,784,822 | -0.01(-0.01%) |
Jan 04, 2021 | 78.94 | 79.06 | 76.05 | 76.08 | 16,034,926 | -2.68(-3.40%) |
Dec 31, 2020 | 78.75 | 78.75 | 78.75 | 5,365,945 | +0.83(+1.06%) | |
Dec 30, 2020 | 77.50 | 78.45 | 77.50 | 77.92 | 5,365,945 | +0.35(+0.45%) |
Dec 29, 2020 | 78.57 | 78.84 | 77.41 | 77.58 | 3,412,430 | -0.63(-0.81%) |
Dec 28, 2020 | 77.84 | 78.37 | 77.47 | 78.21 | 6,864,546 | +0.71(+0.91%) |
Dec 24, 2020 | 77.17 | 77.53 | 76.94 | 77.50 | 1,067,689 | +0.61(+0.79%) |
Dec 23, 2020 | 77.75 | 78.16 | 76.82 | 76.89 | 4,980,510 | -0.52(-0.68%) |
Dec 22, 2020 | 76.97 | 77.48 | 76.61 | 77.42 | 3,679,499 | +0.61(+0.79%) |
Dec 21, 2020 | 76.24 | 76.94 | 75.92 | 76.81 | 5,385,986 | -0.50(-0.64%) |
Dec 18, 2020 | 78.78 | 78.91 | 76.81 | 77.31 | 4,666,857 | -1.42(-1.80%) |
Dec 17, 2020 | 78.38 | 78.79 | 78.02 | 78.72 | 3,857,924 | +0.76(+0.98%) |
Dec 16, 2020 | 78.05 | 78.46 | 77.53 | 77.96 | 4,312,905 | +0.12(+0.15%) |
Dec 15, 2020 | 76.68 | 77.86 | 76.21 | 77.84 | 4,255,183 | +1.47(+1.93%) |
Dec 14, 2020 | 77.30 | 77.88 | 76.31 | 76.37 | 4,151,311 | -0.36(-0.47%) |
Dec 11, 2020 | 76.35 | 76.82 | 75.97 | 76.73 | 3,135,886 | +0.04(+0.05%) |
Dec 10, 2020 | 76.81 | 77.30 | 76.44 | 76.69 | 3,092,377 | -0.45(-0.58%) |
Dec 09, 2020 | 77.81 | 77.93 | 76.65 | 77.14 | 8,716,035 | -0.59(-0.76%) |
Dec 08, 2020 | 77.75 | 78.21 | 77.65 | 77.73 | 4,487,994 | -0.38(-0.49%) |
Dec 07, 2020 | 78.46 | 78.81 | 77.81 | 78.12 | 9,042,115 | -0.61(-0.78%) |
Dec 04, 2020 | 77.96 | 78.75 | 77.91 | 78.73 | 4,068,974 | +1.14(+1.47%) |
Dec 03, 2020 | 77.07 | 77.95 | 76.95 | 77.59 | 4,972,400 | +0.58(+0.75%) |
Dec 02, 2020 | 77.49 | 77.99 | 76.89 | 77.01 | 4,789,545 | -0.69(-0.89%) |
Dec 01, 2020 | 77.76 | 78.04 | 77.39 | 77.70 | 5,292,123 | +0.88(+1.14%) |
Nov 30, 2020 | 77.37 | 77.43 | 76.46 | 76.83 | 5,076,089 | -0.68(-0.87%) |
Nov 27, 2020 | 77.92 | 77.99 | 77.17 | 77.50 | 1,817,099 | -0.24(-0.31%) |
Nov 25, 2020 | 77.81 | 77.89 | 77.07 | 77.74 | 3,703,100 | +0.06(+0.08%) |
Nov 24, 2020 | 78.39 | 78.75 | 77.58 | 77.68 | 5,010,695 | +0.22(+0.28%) |
Nov 23, 2020 | 77.92 | 78.26 | 77.31 | 77.46 | 5,254,067 | -0.06(-0.08%) |
Nov 20, 2020 | 77.85 | 78.00 | 77.11 | 77.52 | 3,883,079 | -0.37(-0.47%) |
Nov 19, 2020 | 77.64 | 77.94 | 76.71 | 77.89 | 4,863,820 | +0.16(+0.20%) |
Nov 18, 2020 | 79.38 | 79.76 | 77.61 | 77.73 | 8,591,630 | -1.42(-1.80%) |
Nov 17, 2020 | 78.50 | 79.46 | 78.09 | 79.16 | 5,624,787 | +0.06(+0.08%) |
Nov 16, 2020 | 79.79 | 80.16 | 78.25 | 79.09 | 8,662,250 | +0.64(+0.81%) |
Nov 13, 2020 | 76.80 | 78.58 | 76.80 | 78.45 | 5,317,326 | +2.00(+2.61%) |
Nov 12, 2020 | 76.99 | 77.40 | 75.97 | 76.45 | 4,115,314 | -0.93(-1.20%) |
Nov 11, 2020 | 77.46 | 77.76 | 76.66 | 77.39 | 5,814,481 | +0.49(+0.64%) |
Nov 10, 2020 | 76.04 | 77.12 | 75.73 | 76.89 | 10,367,927 | +0.85(+1.12%) |
Nov 09, 2020 | 77.60 | 81.03 | 75.86 | 76.04 | 19,274,714 | +2.14(+2.89%) |
Nov 06, 2020 | 74.36 | 74.92 | 73.62 | 73.91 | 7,490,001 | -0.42(-0.56%) |
Nov 05, 2020 | 74.67 | 75.05 | 74.04 | 74.33 | 5,925,156 | +0.24(+0.32%) |
Nov 04, 2020 | 74.30 | 75.26 | 73.58 | 74.09 | 7,363,284 | +0.16(+0.21%) |
Nov 03, 2020 | 73.10 | 74.26 | 72.93 | 73.93 | 8,708,340 | +1.40(+1.93%) |