Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 77.80 | 78.79 | 75.20 | 75.47 | 220,657 | -2.44(-3.13%) |
Jan 28, 2021 | 76.60 | 78.65 | 75.92 | 77.91 | 155,593 | +2.88(+3.84%) |
Jan 27, 2021 | 78.85 | 79.25 | 74.74 | 75.03 | 212,853 | -4.81(-6.03%) |
Jan 26, 2021 | 82.96 | 83.02 | 79.55 | 79.84 | 78,340 | -2.64(-3.20%) |
Jan 25, 2021 | 82.51 | 83.34 | 80.90 | 82.48 | 106,795 | -1.07(-1.28%) |
Jan 22, 2021 | 81.60 | 83.61 | 81.33 | 83.56 | 106,674 | +1.04(+1.26%) |
Jan 21, 2021 | 83.25 | 83.52 | 81.70 | 82.52 | 113,793 | -0.40(-0.49%) |
Jan 20, 2021 | 81.41 | 83.20 | 81.41 | 82.92 | 144,908 | +1.39(+1.71%) |
Jan 19, 2021 | 82.51 | 82.87 | 81.14 | 81.53 | 139,520 | -0.53(-0.65%) |
Jan 15, 2021 | 82.10 | 83.11 | 81.75 | 82.06 | 134,597 | -1.18(-1.42%) |
Jan 14, 2021 | 83.73 | 84.32 | 82.53 | 83.25 | 131,382 | +0.18(+0.22%) |
Jan 13, 2021 | 84.18 | 84.29 | 82.09 | 83.06 | 152,468 | -0.57(-0.68%) |
Jan 12, 2021 | 82.76 | 84.02 | 82.01 | 83.63 | 123,580 | +1.48(+1.80%) |
Jan 11, 2021 | 80.30 | 83.12 | 80.12 | 82.15 | 154,429 | +0.82(+1.00%) |
Jan 08, 2021 | 82.51 | 82.92 | 79.19 | 81.34 | 258,397 | -1.00(-1.21%) |
Jan 07, 2021 | 86.75 | 86.95 | 82.26 | 82.34 | 219,869 | -3.22(-3.76%) |
Jan 06, 2021 | 82.51 | 86.50 | 82.51 | 85.56 | 268,619 | +4.09(+5.02%) |
Jan 05, 2021 | 79.72 | 82.10 | 79.47 | 81.47 | 258,301 | +1.44(+1.80%) |
Jan 04, 2021 | 84.47 | 84.47 | 79.91 | 80.03 | 198,502 | -4.34(-5.14%) |
Dec 31, 2020 | 84.36 | 84.36 | 84.36 | 93,962 | +0.94(+1.12%) | |
Dec 30, 2020 | 82.50 | 84.34 | 82.50 | 83.43 | 93,962 | +0.83(+1.01%) |
Dec 29, 2020 | 85.67 | 85.67 | 82.51 | 82.59 | 145,580 | -2.44(-2.87%) |
Dec 28, 2020 | 85.52 | 86.62 | 84.69 | 85.03 | 175,855 | +0.12(+0.14%) |
Dec 24, 2020 | 86.06 | 86.64 | 83.70 | 84.91 | 72,861 | -0.97(-1.13%) |
Dec 23, 2020 | 82.84 | 86.02 | 82.51 | 85.89 | 201,498 | +3.47(+4.20%) |
Dec 22, 2020 | 82.19 | 82.94 | 80.97 | 82.42 | 170,710 | +0.54(+0.66%) |
Dec 21, 2020 | 81.62 | 82.35 | 80.00 | 81.88 | 311,162 | -0.76(-0.92%) |
Dec 18, 2020 | 84.96 | 85.99 | 81.43 | 82.64 | 719,346 | -2.05(-2.42%) |
Dec 17, 2020 | 83.37 | 85.30 | 82.63 | 84.69 | 177,456 | +1.28(+1.54%) |
Dec 16, 2020 | 83.60 | 83.68 | 81.92 | 83.41 | 170,192 | +0.23(+0.28%) |
Dec 15, 2020 | 79.95 | 84.69 | 79.92 | 83.18 | 257,171 | +3.28(+4.11%) |
Dec 14, 2020 | 79.30 | 80.56 | 78.68 | 79.90 | 288,904 | +2.25(+2.89%) |
Dec 11, 2020 | 75.68 | 78.47 | 75.21 | 77.65 | 225,020 | +1.63(+2.15%) |
Dec 10, 2020 | 72.10 | 76.06 | 71.30 | 76.02 | 333,845 | +3.39(+4.67%) |
Dec 09, 2020 | 74.72 | 75.42 | 72.44 | 72.63 | 209,765 | -1.46(-1.97%) |
Dec 08, 2020 | 73.16 | 74.88 | 73.16 | 74.09 | 268,610 | +0.00(+0.00%) |
Dec 07, 2020 | 74.77 | 75.10 | 72.94 | 74.09 | 371,876 | -0.58(-0.77%) |
Dec 04, 2020 | 74.76 | 75.18 | 73.50 | 74.66 | 175,828 | +0.68(+0.92%) |
Dec 03, 2020 | 74.93 | 75.63 | 73.27 | 73.99 | 173,582 | -0.67(-0.90%) |
Dec 02, 2020 | 73.78 | 75.19 | 73.41 | 74.66 | 226,962 | +0.56(+0.75%) |
Dec 01, 2020 | 74.78 | 74.98 | 73.13 | 74.10 | 160,416 | +0.74(+1.01%) |
Nov 30, 2020 | 74.58 | 75.05 | 72.59 | 73.35 | 215,641 | -0.97(-1.31%) |
Nov 27, 2020 | 74.98 | 75.73 | 73.71 | 74.33 | 84,969 | -0.91(-1.21%) |
Nov 25, 2020 | 75.66 | 76.32 | 73.72 | 75.23 | 139,506 | -1.18(-1.55%) |
Nov 24, 2020 | 76.16 | 77.48 | 75.24 | 76.42 | 288,979 | +2.00(+2.69%) |
Nov 23, 2020 | 73.02 | 74.99 | 72.89 | 74.42 | 198,284 | +2.64(+3.68%) |
Nov 20, 2020 | 70.78 | 72.32 | 70.26 | 71.78 | 155,649 | +0.29(+0.41%) |
Nov 19, 2020 | 70.59 | 71.82 | 69.84 | 71.48 | 115,772 | +0.89(+1.26%) |
Nov 18, 2020 | 71.48 | 73.66 | 70.57 | 70.59 | 217,971 | -0.28(-0.39%) |
Nov 17, 2020 | 73.34 | 74.15 | 70.31 | 70.87 | 400,212 | -3.36(-4.53%) |
Nov 16, 2020 | 75.72 | 76.61 | 72.87 | 74.23 | 300,527 | +1.11(+1.52%) |
Nov 13, 2020 | 70.29 | 74.10 | 69.86 | 73.12 | 321,769 | +4.22(+6.12%) |
Nov 12, 2020 | 68.49 | 69.01 | 67.39 | 68.91 | 157,706 | -0.31(-0.45%) |
Nov 11, 2020 | 68.93 | 69.32 | 66.90 | 69.22 | 184,711 | +0.57(+0.82%) |
Nov 10, 2020 | 67.33 | 70.44 | 66.72 | 68.65 | 336,103 | +2.00(+3.00%) |
Nov 09, 2020 | 64.78 | 67.69 | 63.87 | 66.65 | 291,375 | +6.43(+10.68%) |
Nov 06, 2020 | 62.29 | 63.28 | 60.03 | 60.22 | 131,403 | -1.81(-2.91%) |
Nov 05, 2020 | 60.78 | 62.10 | 60.38 | 62.03 | 110,536 | +1.76(+2.92%) |
Nov 04, 2020 | 60.52 | 61.24 | 58.04 | 60.27 | 111,532 | -1.88(-3.02%) |
Nov 03, 2020 | 60.81 | 62.53 | 60.50 | 62.15 | 210,840 | +2.64(+4.43%) |