Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 77.38 | 78.33 | 76.11 | 76.36 | 514,665 | -1.40(-1.80%) |
Jan 28, 2021 | 77.33 | 78.33 | 75.95 | 77.76 | 498,768 | +0.81(+1.05%) |
Jan 27, 2021 | 77.96 | 78.69 | 75.57 | 76.95 | 591,588 | -2.63(-3.31%) |
Jan 26, 2021 | 80.53 | 81.00 | 78.33 | 79.59 | 755,461 | -0.52(-0.64%) |
Jan 25, 2021 | 81.21 | 81.59 | 78.06 | 80.10 | 622,079 | -1.66(-2.03%) |
Jan 22, 2021 | 81.68 | 82.25 | 81.23 | 81.76 | 387,387 | -0.93(-1.12%) |
Jan 21, 2021 | 83.94 | 85.19 | 82.65 | 82.69 | 509,804 | -0.78(-0.94%) |
Jan 20, 2021 | 83.91 | 84.12 | 82.86 | 83.47 | 399,052 | +0.08(+0.09%) |
Jan 19, 2021 | 82.31 | 83.90 | 81.79 | 83.39 | 475,441 | +2.27(+2.80%) |
Jan 15, 2021 | 81.70 | 82.31 | 80.02 | 81.12 | 937,564 | -1.34(-1.62%) |
Jan 14, 2021 | 82.82 | 83.27 | 82.05 | 82.46 | 772,841 | -0.18(-0.22%) |
Jan 13, 2021 | 83.64 | 84.15 | 81.52 | 82.64 | 835,184 | -1.23(-1.47%) |
Jan 12, 2021 | 83.71 | 84.59 | 83.06 | 83.87 | 1,124,360 | +0.06(+0.07%) |
Jan 11, 2021 | 81.53 | 84.11 | 81.53 | 83.81 | 379,846 | +1.00(+1.21%) |
Jan 08, 2021 | 83.55 | 83.90 | 81.84 | 82.81 | 447,517 | -0.43(-0.52%) |
Jan 07, 2021 | 82.11 | 83.49 | 81.20 | 83.24 | 1,084,820 | +1.67(+2.05%) |
Jan 06, 2021 | 80.31 | 82.57 | 79.58 | 81.57 | 967,418 | +3.01(+3.83%) |
Jan 05, 2021 | 75.80 | 78.96 | 75.80 | 78.56 | 435,238 | +3.05(+4.05%) |
Jan 04, 2021 | 76.06 | 76.64 | 75.23 | 75.51 | 470,727 | -0.10(-0.13%) |
Dec 31, 2020 | 75.60 | 75.60 | 75.60 | 223,399 | +0.00(+0.00%) | |
Dec 30, 2020 | 74.44 | 75.83 | 73.53 | 75.60 | 223,399 | +1.68(+2.27%) |
Dec 29, 2020 | 75.57 | 75.76 | 73.64 | 73.92 | 248,088 | -1.12(-1.49%) |
Dec 28, 2020 | 76.29 | 76.62 | 75.02 | 75.04 | 355,818 | -0.58(-0.77%) |
Dec 24, 2020 | 75.18 | 75.65 | 73.55 | 75.62 | 127,487 | +0.65(+0.87%) |
Dec 23, 2020 | 74.58 | 76.06 | 74.58 | 74.97 | 397,813 | +0.65(+0.87%) |
Dec 22, 2020 | 74.83 | 75.64 | 74.21 | 74.33 | 199,084 | -0.31(-0.42%) |
Dec 21, 2020 | 73.51 | 74.90 | 72.48 | 74.64 | 334,338 | -0.32(-0.42%) |
Dec 18, 2020 | 76.00 | 76.07 | 74.74 | 74.96 | 790,487 | -0.68(-0.90%) |
Dec 17, 2020 | 74.85 | 75.69 | 74.67 | 75.63 | 304,050 | +1.15(+1.54%) |
Dec 16, 2020 | 75.03 | 75.66 | 74.19 | 74.49 | 371,437 | +0.07(+0.09%) |
Dec 15, 2020 | 72.33 | 74.43 | 71.96 | 74.42 | 726,247 | +2.95(+4.13%) |
Dec 14, 2020 | 73.07 | 73.07 | 71.04 | 71.47 | 484,706 | -0.70(-0.97%) |
Dec 11, 2020 | 72.36 | 73.19 | 71.10 | 72.17 | 417,242 | -0.93(-1.27%) |
Dec 10, 2020 | 74.11 | 74.87 | 72.76 | 73.09 | 354,292 | -0.86(-1.16%) |
Dec 09, 2020 | 72.01 | 74.28 | 71.49 | 73.95 | 827,721 | +3.12(+4.41%) |
Dec 08, 2020 | 70.20 | 71.07 | 69.86 | 70.83 | 367,166 | +0.32(+0.45%) |
Dec 07, 2020 | 71.25 | 71.50 | 70.25 | 70.52 | 317,531 | -1.04(-1.45%) |
Dec 04, 2020 | 70.89 | 71.75 | 70.46 | 71.56 | 406,347 | +1.25(+1.78%) |
Dec 03, 2020 | 71.17 | 71.98 | 70.18 | 70.31 | 235,392 | -0.88(-1.23%) |
Dec 02, 2020 | 72.23 | 73.03 | 71.10 | 71.18 | 999,642 | -1.54(-2.11%) |
Dec 01, 2020 | 72.83 | 73.44 | 72.20 | 72.72 | 477,896 | +0.96(+1.34%) |
Nov 30, 2020 | 72.48 | 72.73 | 71.29 | 71.76 | 569,714 | -0.89(-1.23%) |
Nov 27, 2020 | 72.73 | 73.40 | 72.46 | 72.65 | 451,131 | +0.38(+0.53%) |
Nov 25, 2020 | 73.14 | 73.50 | 71.79 | 72.27 | 361,977 | -1.17(-1.59%) |
Nov 24, 2020 | 73.79 | 74.50 | 73.02 | 73.44 | 573,183 | +0.20(+0.27%) |
Nov 23, 2020 | 74.19 | 74.58 | 73.10 | 73.24 | 381,494 | -0.29(-0.39%) |
Nov 20, 2020 | 73.87 | 74.37 | 72.87 | 73.52 | 470,371 | -0.79(-1.06%) |
Nov 19, 2020 | 73.66 | 74.40 | 73.30 | 74.31 | 418,946 | +0.24(+0.32%) |
Nov 18, 2020 | 75.89 | 76.43 | 74.05 | 74.08 | 391,465 | -1.45(-1.91%) |
Nov 17, 2020 | 74.57 | 76.03 | 73.44 | 75.52 | 635,785 | +0.20(+0.27%) |
Nov 16, 2020 | 78.80 | 79.21 | 75.12 | 75.32 | 992,465 | -2.28(-2.94%) |
Nov 13, 2020 | 73.90 | 78.05 | 73.80 | 77.61 | 965,133 | +4.41(+6.03%) |
Nov 12, 2020 | 72.96 | 74.64 | 72.34 | 73.19 | 507,966 | +0.29(+0.39%) |
Nov 11, 2020 | 75.61 | 76.53 | 70.07 | 72.91 | 1,275,959 | -3.14(-4.13%) |
Nov 10, 2020 | 74.71 | 76.59 | 73.35 | 76.05 | 576,961 | +1.37(+1.83%) |
Nov 09, 2020 | 76.09 | 77.99 | 74.50 | 74.68 | 706,292 | +2.87(+4.00%) |
Nov 06, 2020 | 71.50 | 72.23 | 70.66 | 71.80 | 287,437 | +0.66(+0.92%) |
Nov 05, 2020 | 69.07 | 71.81 | 69.07 | 71.15 | 367,953 | +3.20(+4.70%) |
Nov 04, 2020 | 69.68 | 69.68 | 67.32 | 67.95 | 550,067 | -2.07(-2.96%) |
Nov 03, 2020 | 69.54 | 70.25 | 68.66 | 70.02 | 336,468 | +1.59(+2.32%) |