Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 78.16 | 78.82 | 76.98 | 77.47 | 1,235,926 | -1.42(-1.80%) |
Jan 28, 2021 | 78.32 | 79.49 | 78.09 | 78.89 | 817,884 | +1.27(+1.64%) |
Jan 27, 2021 | 78.48 | 79.28 | 77.35 | 77.62 | 2,570,286 | -2.33(-2.92%) |
Jan 26, 2021 | 82.09 | 82.20 | 79.93 | 79.95 | 1,500,437 | -1.57(-1.92%) |
Jan 25, 2021 | 79.72 | 81.98 | 78.47 | 81.51 | 1,067,436 | +1.07(+1.33%) |
Jan 22, 2021 | 80.76 | 80.92 | 77.97 | 80.44 | 1,459,534 | -0.88(-1.09%) |
Jan 21, 2021 | 85.03 | 85.26 | 81.31 | 81.33 | 868,657 | -3.87(-4.54%) |
Jan 20, 2021 | 86.51 | 86.91 | 84.28 | 85.20 | 574,047 | -1.19(-1.38%) |
Jan 19, 2021 | 85.51 | 87.17 | 85.51 | 86.39 | 838,148 | +0.06(+0.07%) |
Jan 15, 2021 | 86.12 | 87.38 | 85.02 | 86.32 | 987,460 | +0.19(+0.22%) |
Jan 14, 2021 | 85.33 | 86.38 | 83.70 | 86.13 | 979,061 | +1.55(+1.83%) |
Jan 13, 2021 | 84.56 | 85.40 | 83.09 | 84.58 | 920,345 | -0.61(-0.71%) |
Jan 12, 2021 | 82.16 | 86.44 | 81.65 | 85.19 | 745,420 | +3.50(+4.29%) |
Jan 11, 2021 | 80.65 | 82.23 | 80.03 | 81.69 | 651,357 | +0.82(+1.01%) |
Jan 08, 2021 | 81.00 | 81.00 | 79.73 | 80.87 | 744,530 | +0.09(+0.11%) |
Jan 07, 2021 | 81.30 | 81.36 | 79.96 | 80.78 | 706,355 | +0.04(+0.05%) |
Jan 06, 2021 | 79.01 | 81.19 | 78.23 | 80.74 | 794,236 | +3.63(+4.71%) |
Jan 05, 2021 | 78.09 | 78.87 | 76.11 | 77.11 | 623,956 | -0.74(-0.95%) |
Jan 04, 2021 | 80.90 | 81.34 | 77.27 | 77.85 | 1,057,988 | -2.64(-3.28%) |
Dec 31, 2020 | 80.49 | 80.49 | 80.49 | 446,830 | +0.84(+1.05%) | |
Dec 30, 2020 | 79.36 | 80.26 | 79.23 | 79.65 | 446,830 | +0.21(+0.27%) |
Dec 29, 2020 | 81.37 | 81.71 | 79.34 | 79.44 | 789,444 | -1.05(-1.30%) |
Dec 28, 2020 | 78.59 | 80.66 | 78.45 | 80.49 | 635,616 | +1.97(+2.51%) |
Dec 24, 2020 | 78.97 | 79.43 | 77.58 | 78.52 | 245,752 | -0.44(-0.56%) |
Dec 23, 2020 | 78.86 | 80.98 | 78.10 | 78.96 | 1,325,024 | +1.61(+2.08%) |
Dec 22, 2020 | 77.04 | 77.71 | 76.52 | 77.35 | 5,428,695 | -0.08(-0.11%) |
Dec 21, 2020 | 76.48 | 77.53 | 75.02 | 77.43 | 900,193 | +0.93(+1.22%) |
Dec 18, 2020 | 78.20 | 78.99 | 76.07 | 76.50 | 2,739,965 | -1.15(-1.48%) |
Dec 17, 2020 | 75.91 | 77.80 | 75.73 | 77.65 | 990,723 | +2.07(+2.74%) |
Dec 16, 2020 | 74.50 | 76.19 | 74.26 | 75.58 | 1,083,687 | +1.02(+1.37%) |
Dec 15, 2020 | 73.12 | 75.16 | 72.37 | 74.56 | 886,759 | +1.77(+2.43%) |
Dec 14, 2020 | 74.04 | 75.33 | 72.62 | 72.79 | 1,054,660 | -0.51(-0.70%) |
Dec 11, 2020 | 73.05 | 74.08 | 72.37 | 73.30 | 602,640 | -0.73(-0.99%) |
Dec 10, 2020 | 74.52 | 74.71 | 73.54 | 74.03 | 663,385 | -0.33(-0.44%) |
Dec 09, 2020 | 75.31 | 75.50 | 73.71 | 74.36 | 540,765 | +0.06(+0.09%) |
Dec 08, 2020 | 73.04 | 74.64 | 72.61 | 74.30 | 448,392 | +0.99(+1.35%) |
Dec 07, 2020 | 74.96 | 75.17 | 72.95 | 73.31 | 569,509 | -2.54(-3.35%) |
Dec 04, 2020 | 74.87 | 76.25 | 74.74 | 75.85 | 969,475 | +1.15(+1.54%) |
Dec 03, 2020 | 72.82 | 74.74 | 72.47 | 74.70 | 941,083 | +1.62(+2.21%) |
Dec 02, 2020 | 72.78 | 73.77 | 71.55 | 73.08 | 938,985 | -0.06(-0.09%) |
Dec 01, 2020 | 71.22 | 73.57 | 70.47 | 73.14 | 1,212,363 | +3.34(+4.78%) |
Nov 30, 2020 | 70.47 | 71.55 | 69.03 | 69.81 | 3,482,682 | -1.33(-1.88%) |
Nov 27, 2020 | 71.58 | 72.61 | 70.69 | 71.14 | 405,114 | -0.66(-0.92%) |
Nov 25, 2020 | 71.92 | 72.32 | 70.72 | 71.80 | 588,094 | -0.94(-1.29%) |
Nov 24, 2020 | 72.48 | 73.57 | 71.33 | 72.74 | 942,327 | +1.76(+2.49%) |
Nov 23, 2020 | 71.40 | 71.77 | 70.56 | 70.98 | 760,113 | +0.21(+0.30%) |
Nov 20, 2020 | 71.60 | 72.12 | 70.51 | 70.77 | 902,429 | -0.87(-1.21%) |
Nov 19, 2020 | 72.11 | 72.11 | 70.23 | 71.64 | 906,653 | -1.05(-1.45%) |
Nov 18, 2020 | 72.87 | 74.25 | 72.38 | 72.69 | 627,775 | -0.19(-0.26%) |
Nov 17, 2020 | 72.24 | 73.33 | 70.12 | 72.88 | 1,028,304 | -0.12(-0.17%) |
Nov 16, 2020 | 74.04 | 74.56 | 72.41 | 73.00 | 1,438,362 | +0.97(+1.35%) |
Nov 13, 2020 | 76.62 | 77.65 | 70.74 | 72.03 | 2,767,991 | -3.85(-5.07%) |
Nov 12, 2020 | 76.84 | 76.98 | 75.14 | 75.88 | 631,353 | -1.40(-1.81%) |
Nov 11, 2020 | 79.81 | 79.87 | 76.23 | 77.28 | 897,173 | -1.94(-2.45%) |
Nov 10, 2020 | 77.94 | 79.64 | 77.41 | 79.22 | 1,087,486 | +0.83(+1.06%) |
Nov 09, 2020 | 75.22 | 80.36 | 74.64 | 78.38 | 1,500,516 | +10.50(+15.46%) |
Nov 06, 2020 | 68.43 | 68.66 | 67.39 | 67.89 | 459,581 | -0.27(-0.40%) |
Nov 05, 2020 | 66.03 | 68.85 | 65.84 | 68.16 | 521,323 | +2.07(+3.13%) |
Nov 04, 2020 | 65.71 | 67.40 | 65.11 | 66.10 | 848,472 | -1.28(-1.90%) |
Nov 03, 2020 | 67.53 | 68.52 | 67.01 | 67.38 | 728,870 | +1.34(+2.04%) |