Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 84.25 | 84.61 | 81.79 | 82.22 | 441,223 | -1.00(-1.20%) |
Jan 28, 2021 | 85.22 | 86.26 | 82.84 | 83.21 | 679,877 | -1.85(-2.17%) |
Jan 27, 2021 | 84.71 | 85.72 | 84.04 | 85.06 | 479,636 | -0.09(-0.10%) |
Jan 26, 2021 | 85.62 | 85.92 | 84.23 | 85.15 | 291,956 | +0.07(+0.08%) |
Jan 25, 2021 | 84.85 | 86.68 | 84.00 | 85.08 | 1,141,532 | +0.01(+0.01%) |
Jan 22, 2021 | 83.12 | 85.09 | 82.60 | 85.07 | 294,218 | +1.08(+1.29%) |
Jan 21, 2021 | 85.25 | 85.45 | 83.79 | 83.99 | 465,306 | -1.10(-1.30%) |
Jan 20, 2021 | 85.06 | 85.55 | 84.49 | 85.09 | 444,638 | +0.27(+0.31%) |
Jan 19, 2021 | 85.27 | 85.30 | 84.12 | 84.82 | 569,940 | +0.49(+0.58%) |
Jan 15, 2021 | 84.71 | 84.94 | 83.46 | 84.34 | 491,871 | -1.48(-1.72%) |
Jan 14, 2021 | 84.36 | 86.14 | 84.36 | 85.81 | 471,865 | +1.99(+2.37%) |
Jan 13, 2021 | 84.48 | 84.65 | 83.46 | 83.82 | 371,733 | -0.79(-0.93%) |
Jan 12, 2021 | 83.11 | 84.63 | 83.03 | 84.61 | 409,957 | +1.76(+2.12%) |
Jan 11, 2021 | 81.43 | 82.85 | 81.28 | 82.85 | 332,866 | +0.42(+0.51%) |
Jan 08, 2021 | 83.60 | 83.60 | 81.30 | 82.43 | 457,615 | -0.82(-0.98%) |
Jan 07, 2021 | 82.93 | 83.47 | 82.57 | 83.25 | 665,169 | +0.62(+0.75%) |
Jan 06, 2021 | 79.05 | 83.52 | 79.05 | 82.63 | 1,316,020 | +4.33(+5.53%) |
Jan 05, 2021 | 76.43 | 78.96 | 76.43 | 78.30 | 974,299 | +1.82(+2.38%) |
Jan 04, 2021 | 78.11 | 78.26 | 75.55 | 76.49 | 3,783,002 | -0.89(-1.16%) |
Dec 31, 2020 | 77.38 | 77.38 | 77.38 | 174,193 | +0.18(+0.23%) | |
Dec 30, 2020 | 76.62 | 77.56 | 76.62 | 77.20 | 174,193 | +0.85(+1.11%) |
Dec 29, 2020 | 77.76 | 77.79 | 75.93 | 76.35 | 352,358 | -1.21(-1.56%) |
Dec 28, 2020 | 77.64 | 78.31 | 77.28 | 77.56 | 246,673 | +0.59(+0.77%) |
Dec 24, 2020 | 77.18 | 77.33 | 76.45 | 76.97 | 106,339 | +0.01(+0.01%) |
Dec 23, 2020 | 75.96 | 77.11 | 75.96 | 76.96 | 487,853 | +1.37(+1.81%) |
Dec 22, 2020 | 75.75 | 75.83 | 75.20 | 75.59 | 331,231 | -0.06(-0.08%) |
Dec 21, 2020 | 75.00 | 75.78 | 74.52 | 75.65 | 375,194 | -0.67(-0.87%) |
Dec 18, 2020 | 77.30 | 77.47 | 76.06 | 76.31 | 223,606 | -0.90(-1.17%) |
Dec 17, 2020 | 76.99 | 77.22 | 76.32 | 77.22 | 264,559 | +0.51(+0.67%) |
Dec 16, 2020 | 77.37 | 77.37 | 76.44 | 76.70 | 257,339 | -0.52(-0.68%) |
Dec 15, 2020 | 75.73 | 77.23 | 75.41 | 77.23 | 281,996 | +2.12(+2.83%) |
Dec 14, 2020 | 76.72 | 76.83 | 75.11 | 75.11 | 287,800 | -0.70(-0.93%) |
Dec 11, 2020 | 76.16 | 76.51 | 75.17 | 75.81 | 201,855 | -0.91(-1.19%) |
Dec 10, 2020 | 75.76 | 76.82 | 75.57 | 76.72 | 184,000 | +0.32(+0.42%) |
Dec 09, 2020 | 76.85 | 77.33 | 75.76 | 76.40 | 394,821 | +0.10(+0.12%) |
Dec 08, 2020 | 75.09 | 76.32 | 74.87 | 76.31 | 261,528 | +0.68(+0.89%) |
Dec 07, 2020 | 76.07 | 76.07 | 75.25 | 75.63 | 289,121 | -0.55(-0.72%) |
Dec 04, 2020 | 74.58 | 76.22 | 74.58 | 76.18 | 456,985 | +2.10(+2.84%) |
Dec 03, 2020 | 73.79 | 74.69 | 73.65 | 74.08 | 301,696 | +0.49(+0.67%) |
Dec 02, 2020 | 72.84 | 73.81 | 72.33 | 73.58 | 260,839 | +0.55(+0.76%) |
Dec 01, 2020 | 73.11 | 73.68 | 72.47 | 73.03 | 716,797 | +1.05(+1.45%) |
Nov 30, 2020 | 73.80 | 73.96 | 71.79 | 71.98 | 376,903 | -2.19(-2.95%) |
Nov 27, 2020 | 74.49 | 74.71 | 73.54 | 74.17 | 155,305 | -0.36(-0.49%) |
Nov 25, 2020 | 74.96 | 74.96 | 73.83 | 74.53 | 422,729 | -0.82(-1.09%) |
Nov 24, 2020 | 74.14 | 75.79 | 74.04 | 75.35 | 695,321 | +2.35(+3.22%) |
Nov 23, 2020 | 71.73 | 73.44 | 71.73 | 73.00 | 1,100,412 | +2.00(+2.81%) |
Nov 20, 2020 | 70.84 | 71.14 | 70.52 | 71.00 | 212,783 | -0.17(-0.24%) |
Nov 19, 2020 | 70.66 | 71.32 | 70.01 | 71.18 | 579,254 | +0.38(+0.54%) |
Nov 18, 2020 | 72.09 | 72.55 | 70.79 | 70.79 | 667,724 | -0.89(-1.25%) |
Nov 17, 2020 | 70.64 | 71.93 | 69.78 | 71.69 | 1,421,114 | +0.51(+0.72%) |
Nov 16, 2020 | 70.52 | 71.28 | 70.01 | 71.18 | 847,860 | +2.30(+3.34%) |
Nov 13, 2020 | 67.42 | 69.15 | 67.42 | 68.87 | 278,247 | +2.07(+3.11%) |
Nov 12, 2020 | 67.60 | 67.64 | 66.11 | 66.80 | 336,778 | -1.48(-2.16%) |
Nov 11, 2020 | 69.61 | 69.61 | 67.66 | 68.27 | 715,893 | -0.87(-1.25%) |
Nov 10, 2020 | 67.75 | 69.54 | 67.43 | 69.14 | 637,459 | +2.02(+3.01%) |
Nov 09, 2020 | 66.49 | 69.14 | 66.49 | 67.12 | 718,820 | +4.09(+6.49%) |
Nov 06, 2020 | 64.04 | 64.12 | 62.95 | 63.03 | 166,654 | -0.83(-1.30%) |
Nov 05, 2020 | 62.65 | 64.14 | 62.63 | 63.86 | 229,943 | +1.86(+2.99%) |
Nov 04, 2020 | 62.58 | 62.91 | 61.39 | 62.00 | 339,310 | -1.34(-2.12%) |
Nov 03, 2020 | 62.75 | 63.66 | 62.75 | 63.34 | 660,728 | +1.64(+2.65%) |