Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 84.23 | 84.60 | 81.78 | 82.20 | 441,310 | -1.00(-1.20%) |
Jan 28, 2021 | 85.21 | 86.24 | 82.82 | 83.20 | 680,012 | -1.85(-2.17%) |
Jan 27, 2021 | 84.69 | 85.70 | 84.03 | 85.04 | 479,731 | -0.09(-0.10%) |
Jan 26, 2021 | 85.61 | 85.90 | 84.22 | 85.13 | 292,014 | +0.07(+0.08%) |
Jan 25, 2021 | 84.83 | 86.66 | 83.98 | 85.06 | 1,141,757 | +0.01(+0.01%) |
Jan 22, 2021 | 83.10 | 85.07 | 82.58 | 85.05 | 294,276 | +1.08(+1.29%) |
Jan 21, 2021 | 85.23 | 85.43 | 83.78 | 83.97 | 465,398 | -1.10(-1.30%) |
Jan 20, 2021 | 85.04 | 85.53 | 84.48 | 85.07 | 444,726 | +0.27(+0.31%) |
Jan 19, 2021 | 85.25 | 85.28 | 84.10 | 84.81 | 570,053 | +0.49(+0.58%) |
Jan 15, 2021 | 84.69 | 84.92 | 83.45 | 84.32 | 491,968 | -1.47(-1.72%) |
Jan 14, 2021 | 84.34 | 86.12 | 84.34 | 85.80 | 471,958 | +1.99(+2.37%) |
Jan 13, 2021 | 84.46 | 84.63 | 83.45 | 83.81 | 371,806 | -0.79(-0.93%) |
Jan 12, 2021 | 83.09 | 84.62 | 83.02 | 84.60 | 410,038 | +1.76(+2.13%) |
Jan 11, 2021 | 81.42 | 82.84 | 81.27 | 82.84 | 332,932 | +0.42(+0.51%) |
Jan 08, 2021 | 83.59 | 83.59 | 81.29 | 82.42 | 457,705 | -0.82(-0.98%) |
Jan 07, 2021 | 82.91 | 83.45 | 82.55 | 83.24 | 665,300 | +0.62(+0.75%) |
Jan 06, 2021 | 79.03 | 83.50 | 79.03 | 82.62 | 1,316,279 | +4.33(+5.53%) |
Jan 05, 2021 | 76.41 | 78.94 | 76.41 | 78.29 | 974,491 | +1.82(+2.38%) |
Jan 04, 2021 | 78.10 | 78.24 | 75.54 | 76.47 | 3,783,749 | -0.89(-1.16%) |
Dec 31, 2020 | 77.37 | 77.37 | 77.37 | 174,227 | +0.18(+0.23%) | |
Dec 30, 2020 | 76.60 | 77.55 | 76.60 | 77.18 | 174,227 | +0.85(+1.11%) |
Dec 29, 2020 | 77.75 | 77.78 | 75.92 | 76.34 | 352,428 | -1.21(-1.56%) |
Dec 28, 2020 | 77.62 | 78.30 | 77.26 | 77.55 | 246,721 | +0.59(+0.77%) |
Dec 24, 2020 | 77.17 | 77.32 | 76.43 | 76.96 | 106,360 | +0.01(+0.01%) |
Dec 23, 2020 | 75.95 | 77.10 | 75.95 | 76.95 | 487,950 | +1.37(+1.81%) |
Dec 22, 2020 | 75.74 | 75.82 | 75.19 | 75.58 | 331,297 | -0.06(-0.08%) |
Dec 21, 2020 | 74.99 | 75.77 | 74.50 | 75.63 | 375,268 | -0.67(-0.87%) |
Dec 18, 2020 | 77.29 | 77.45 | 76.04 | 76.30 | 223,650 | -0.90(-1.17%) |
Dec 17, 2020 | 76.98 | 77.20 | 76.31 | 77.20 | 264,611 | +0.51(+0.67%) |
Dec 16, 2020 | 77.36 | 77.36 | 76.42 | 76.69 | 257,390 | -0.52(-0.68%) |
Dec 15, 2020 | 75.72 | 77.21 | 75.40 | 77.21 | 282,051 | +2.12(+2.83%) |
Dec 14, 2020 | 76.71 | 76.82 | 75.09 | 75.09 | 287,857 | -0.70(-0.93%) |
Dec 11, 2020 | 76.15 | 76.50 | 75.16 | 75.80 | 201,895 | -0.91(-1.19%) |
Dec 10, 2020 | 75.75 | 76.80 | 75.56 | 76.71 | 184,036 | +0.32(+0.42%) |
Dec 09, 2020 | 76.83 | 77.32 | 75.75 | 76.39 | 394,899 | +0.10(+0.12%) |
Dec 08, 2020 | 75.07 | 76.31 | 74.85 | 76.29 | 261,579 | +0.68(+0.89%) |
Dec 07, 2020 | 76.05 | 76.05 | 75.23 | 75.61 | 289,178 | -0.55(-0.72%) |
Dec 04, 2020 | 74.57 | 76.20 | 74.57 | 76.17 | 457,075 | +2.10(+2.84%) |
Dec 03, 2020 | 73.78 | 74.67 | 73.64 | 74.06 | 301,755 | +0.49(+0.67%) |
Dec 02, 2020 | 72.83 | 73.80 | 72.31 | 73.57 | 260,891 | +0.55(+0.76%) |
Dec 01, 2020 | 73.09 | 73.66 | 72.46 | 73.02 | 716,938 | +1.05(+1.45%) |
Nov 30, 2020 | 73.79 | 73.95 | 71.78 | 71.97 | 376,978 | -2.19(-2.95%) |
Nov 27, 2020 | 74.47 | 74.69 | 73.52 | 74.16 | 155,336 | -0.36(-0.49%) |
Nov 25, 2020 | 74.95 | 74.95 | 73.82 | 74.52 | 422,812 | -0.82(-1.09%) |
Nov 24, 2020 | 74.13 | 75.78 | 74.03 | 75.34 | 695,458 | +2.35(+3.22%) |
Nov 23, 2020 | 71.71 | 73.43 | 71.71 | 72.99 | 1,100,629 | +2.00(+2.81%) |
Nov 20, 2020 | 70.83 | 71.12 | 70.50 | 70.99 | 212,825 | -0.17(-0.24%) |
Nov 19, 2020 | 70.65 | 71.30 | 70.00 | 71.16 | 579,368 | +0.38(+0.54%) |
Nov 18, 2020 | 72.08 | 72.53 | 70.78 | 70.78 | 667,856 | -0.89(-1.25%) |
Nov 17, 2020 | 70.63 | 71.91 | 69.76 | 71.68 | 1,421,394 | +0.51(+0.72%) |
Nov 16, 2020 | 70.50 | 71.27 | 70.00 | 71.16 | 848,027 | +2.30(+3.34%) |
Nov 13, 2020 | 67.40 | 69.14 | 67.40 | 68.86 | 278,301 | +2.07(+3.11%) |
Nov 12, 2020 | 67.58 | 67.63 | 66.10 | 66.78 | 336,845 | -1.47(-2.16%) |
Nov 11, 2020 | 69.59 | 69.59 | 67.65 | 68.26 | 716,034 | -0.87(-1.25%) |
Nov 10, 2020 | 67.74 | 69.53 | 67.41 | 69.13 | 637,585 | +2.02(+3.01%) |
Nov 09, 2020 | 66.48 | 69.13 | 66.48 | 67.11 | 718,962 | +4.09(+6.49%) |
Nov 06, 2020 | 64.03 | 64.11 | 62.94 | 63.02 | 166,686 | -0.83(-1.30%) |
Nov 05, 2020 | 62.64 | 64.13 | 62.62 | 63.84 | 229,989 | +1.86(+2.99%) |
Nov 04, 2020 | 62.57 | 62.89 | 61.38 | 61.99 | 339,377 | -1.34(-2.12%) |
Nov 03, 2020 | 62.74 | 63.65 | 62.74 | 63.33 | 660,858 | +1.64(+2.65%) |