Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 81.65 | 81.85 | 81.45 | 81.50 | 474,807 | -0.22(-0.26%) |
Jan 28, 2021 | 81.57 | 81.91 | 81.57 | 81.71 | 138,179 | +0.13(+0.16%) |
Jan 27, 2021 | 81.71 | 81.83 | 81.45 | 81.58 | 290,527 | -0.18(-0.22%) |
Jan 26, 2021 | 81.73 | 81.87 | 81.73 | 81.76 | 318,630 | -0.05(-0.06%) |
Jan 25, 2021 | 81.77 | 81.89 | 81.57 | 81.81 | 216,258 | -0.06(-0.07%) |
Jan 22, 2021 | 81.84 | 81.95 | 81.77 | 81.87 | 84,199 | -0.08(-0.10%) |
Jan 21, 2021 | 82.16 | 82.16 | 81.86 | 81.96 | 250,022 | -0.02(-0.02%) |
Jan 20, 2021 | 81.84 | 82.07 | 81.84 | 81.97 | 114,399 | +0.14(+0.17%) |
Jan 19, 2021 | 81.88 | 81.88 | 81.73 | 81.83 | 55,689 | +0.14(+0.17%) |
Jan 15, 2021 | 81.75 | 81.79 | 81.62 | 81.69 | 80,836 | -0.02(-0.02%) |
Jan 14, 2021 | 81.90 | 81.90 | 81.71 | 81.71 | 206,663 | -0.06(-0.07%) |
Jan 13, 2021 | 81.62 | 81.84 | 81.62 | 81.76 | 135,556 | +0.17(+0.20%) |
Jan 12, 2021 | 81.56 | 81.61 | 81.39 | 81.60 | 265,900 | +0.11(+0.13%) |
Jan 11, 2021 | 81.59 | 81.70 | 81.42 | 81.49 | 261,097 | -0.24(-0.30%) |
Jan 08, 2021 | 81.77 | 81.77 | 81.57 | 81.73 | 92,847 | +0.16(+0.19%) |
Jan 07, 2021 | 81.49 | 81.68 | 81.49 | 81.57 | 328,689 | +0.12(+0.15%) |
Jan 06, 2021 | 81.42 | 81.63 | 81.42 | 81.45 | 133,595 | -0.07(-0.08%) |
Jan 05, 2021 | 81.55 | 81.56 | 81.31 | 81.51 | 99,440 | +0.02(+0.03%) |
Jan 04, 2021 | 81.78 | 81.78 | 81.29 | 81.49 | 249,697 | -0.28(-0.35%) |
Dec 31, 2020 | 81.77 | 81.77 | 81.77 | 969,440 | +0.10(+0.12%) | |
Dec 30, 2020 | 81.59 | 81.74 | 81.54 | 81.67 | 969,440 | +0.17(+0.21%) |
Dec 29, 2020 | 81.56 | 81.61 | 81.31 | 81.50 | 348,120 | +0.00(+0.00%) |
Dec 28, 2020 | 81.57 | 81.62 | 81.42 | 81.50 | 224,778 | +0.07(+0.09%) |
Dec 24, 2020 | 81.27 | 81.43 | 81.27 | 81.42 | 164,520 | +0.15(+0.18%) |
Dec 23, 2020 | 81.09 | 81.36 | 81.04 | 81.27 | 216,852 | +0.30(+0.37%) |
Dec 22, 2020 | 80.92 | 81.07 | 80.89 | 80.98 | 244,980 | +0.01(+0.01%) |
Dec 21, 2020 | 81.08 | 81.16 | 80.83 | 80.97 | 211,031 | -0.32(-0.39%) |
Dec 18, 2020 | 81.25 | 81.39 | 81.10 | 81.28 | 367,638 | +0.19(+0.24%) |
Dec 17, 2020 | 81.32 | 81.32 | 81.07 | 81.09 | 449,388 | -0.02(-0.03%) |
Dec 16, 2020 | 81.11 | 81.17 | 80.93 | 81.12 | 582,092 | +0.01(+0.01%) |
Dec 15, 2020 | 81.10 | 81.12 | 80.73 | 81.11 | 385,464 | +0.27(+0.33%) |
Dec 14, 2020 | 80.79 | 80.99 | 80.78 | 80.84 | 186,921 | +0.02(+0.02%) |
Dec 11, 2020 | 80.99 | 81.03 | 80.75 | 80.83 | 1,040,556 | -0.17(-0.21%) |
Dec 10, 2020 | 80.81 | 81.03 | 80.72 | 81.00 | 386,611 | +0.11(+0.13%) |
Dec 09, 2020 | 81.10 | 81.10 | 80.79 | 80.89 | 290,876 | -0.08(-0.10%) |
Dec 08, 2020 | 80.87 | 81.03 | 80.85 | 80.98 | 418,098 | +0.02(+0.02%) |
Dec 07, 2020 | 80.88 | 80.99 | 80.77 | 80.96 | 535,727 | +0.00(+0.00%) |
Dec 04, 2020 | 80.83 | 80.97 | 80.78 | 80.96 | 369,326 | +0.31(+0.38%) |
Dec 03, 2020 | 80.71 | 80.83 | 80.63 | 80.65 | 510,549 | +0.01(+0.01%) |
Dec 02, 2020 | 80.36 | 80.69 | 80.36 | 80.64 | 276,451 | +0.14(+0.18%) |
Dec 01, 2020 | 80.43 | 80.54 | 80.31 | 80.50 | 271,276 | +0.32(+0.39%) |
Nov 30, 2020 | 80.33 | 80.33 | 80.06 | 80.19 | 446,284 | -0.06(-0.07%) |
Nov 27, 2020 | 80.28 | 80.28 | 80.11 | 80.25 | 59,449 | +0.17(+0.22%) |
Nov 25, 2020 | 80.11 | 80.24 | 79.95 | 80.07 | 159,701 | +0.17(+0.22%) |
Nov 24, 2020 | 79.92 | 80.15 | 79.90 | 79.90 | 110,282 | +0.20(+0.25%) |
Nov 23, 2020 | 79.68 | 79.85 | 79.65 | 79.70 | 84,393 | +0.02(+0.03%) |
Nov 20, 2020 | 79.73 | 79.78 | 79.55 | 79.68 | 86,570 | -0.01(-0.01%) |
Nov 19, 2020 | 79.51 | 79.82 | 79.36 | 79.68 | 270,400 | +0.24(+0.30%) |
Nov 18, 2020 | 79.73 | 79.77 | 79.43 | 79.44 | 78,089 | -0.12(-0.16%) |
Nov 17, 2020 | 79.38 | 79.73 | 79.38 | 79.57 | 127,204 | +0.12(+0.15%) |
Nov 16, 2020 | 79.41 | 79.55 | 79.26 | 79.45 | 146,275 | +0.26(+0.32%) |
Nov 13, 2020 | 79.04 | 79.24 | 78.86 | 79.20 | 212,854 | +0.12(+0.15%) |
Nov 12, 2020 | 79.18 | 79.25 | 78.99 | 79.08 | 200,209 | -0.16(-0.20%) |
Nov 11, 2020 | 79.42 | 79.42 | 79.18 | 79.24 | 55,810 | -0.11(-0.14%) |
Nov 10, 2020 | 78.99 | 79.48 | 78.99 | 79.35 | 180,175 | +0.28(+0.36%) |
Nov 09, 2020 | 79.48 | 79.76 | 78.99 | 79.06 | 158,227 | +0.51(+0.65%) |
Nov 06, 2020 | 78.88 | 78.88 | 78.48 | 78.55 | 222,782 | -0.27(-0.35%) |
Nov 05, 2020 | 78.88 | 79.02 | 78.64 | 78.83 | 1,208,120 | +0.35(+0.44%) |
Nov 04, 2020 | 78.23 | 78.69 | 78.12 | 78.48 | 916,907 | +0.55(+0.70%) |
Nov 03, 2020 | 77.50 | 78.05 | 77.46 | 77.93 | 1,672,227 | +0.72(+0.93%) |