Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 77.46 | 77.61 | 75.51 | 75.81 | 277,700 | -2.00(-2.57%) |
Jan 28, 2021 | 77.05 | 78.17 | 77.05 | 77.81 | 80,608 | +1.27(+1.66%) |
Jan 27, 2021 | 78.23 | 78.23 | 76.27 | 76.54 | 66,339 | -3.26(-4.09%) |
Jan 26, 2021 | 81.07 | 81.17 | 79.80 | 79.80 | 62,230 | -0.96(-1.19%) |
Jan 25, 2021 | 81.84 | 82.29 | 80.41 | 80.76 | 47,474 | -1.04(-1.27%) |
Jan 22, 2021 | 80.89 | 81.87 | 80.86 | 81.80 | 44,000 | -0.01(-0.01%) |
Jan 21, 2021 | 81.09 | 82.02 | 80.95 | 81.81 | 54,406 | +1.05(+1.30%) |
Jan 20, 2021 | 81.15 | 81.47 | 80.48 | 80.76 | 48,666 | +0.09(+0.11%) |
Jan 19, 2021 | 80.15 | 80.93 | 80.15 | 80.67 | 62,843 | +1.77(+2.24%) |
Jan 15, 2021 | 81.03 | 81.03 | 78.80 | 78.90 | 72,800 | -2.99(-3.66%) |
Jan 14, 2021 | 81.76 | 82.33 | 81.45 | 81.89 | 75,766 | +0.69(+0.84%) |
Jan 13, 2021 | 82.81 | 82.81 | 81.21 | 81.21 | 82,484 | -0.78(-0.95%) |
Jan 12, 2021 | 83.84 | 83.84 | 81.10 | 81.99 | 78,863 | +0.25(+0.31%) |
Jan 11, 2021 | 83.15 | 83.15 | 80.50 | 81.74 | 138,460 | -0.60(-0.73%) |
Jan 08, 2021 | 83.00 | 83.19 | 81.50 | 82.34 | 88,700 | -0.44(-0.53%) |
Jan 07, 2021 | 80.40 | 82.93 | 80.40 | 82.78 | 86,920 | +2.83(+3.54%) |
Jan 06, 2021 | 77.60 | 80.56 | 77.60 | 79.95 | 67,363 | +3.30(+4.31%) |
Jan 05, 2021 | 75.48 | 76.90 | 75.48 | 76.65 | 43,368 | +1.42(+1.89%) |
Jan 04, 2021 | 76.57 | 76.94 | 74.74 | 75.23 | 52,385 | +0.10(+0.13%) |
Dec 31, 2020 | 75.13 | 75.13 | 75.13 | 30,421 | +0.03(+0.04%) | |
Dec 30, 2020 | 74.62 | 75.79 | 74.62 | 75.10 | 30,421 | +0.44(+0.59%) |
Dec 29, 2020 | 75.52 | 75.52 | 74.06 | 74.66 | 43,459 | -0.42(-0.56%) |
Dec 28, 2020 | 75.78 | 76.24 | 75.08 | 75.08 | 44,090 | +0.38(+0.51%) |
Dec 24, 2020 | 74.81 | 75.08 | 74.30 | 74.70 | 23,800 | -0.08(-0.10%) |
Dec 23, 2020 | 74.74 | 75.35 | 74.55 | 74.78 | 27,164 | +0.38(+0.51%) |
Dec 22, 2020 | 73.78 | 74.79 | 73.77 | 74.40 | 32,540 | +0.75(+1.02%) |
Dec 21, 2020 | 72.48 | 73.88 | 71.88 | 73.65 | 146,693 | +0.33(+0.45%) |
Dec 18, 2020 | 72.97 | 73.81 | 72.90 | 73.32 | 64,600 | +0.90(+1.24%) |
Dec 17, 2020 | 72.39 | 72.71 | 72.00 | 72.42 | 31,852 | +0.35(+0.49%) |
Dec 16, 2020 | 72.11 | 72.32 | 71.37 | 72.07 | 33,524 | +0.08(+0.11%) |
Dec 15, 2020 | 70.57 | 72.28 | 70.57 | 71.99 | 33,208 | +1.61(+2.29%) |
Dec 14, 2020 | 70.48 | 70.77 | 70.32 | 70.38 | 28,665 | +0.65(+0.93%) |
Dec 11, 2020 | 69.37 | 70.36 | 69.28 | 69.73 | 19,400 | +0.36(+0.52%) |
Dec 10, 2020 | 68.99 | 69.57 | 68.29 | 69.37 | 20,123 | -0.03(-0.04%) |
Dec 09, 2020 | 70.90 | 70.90 | 69.06 | 69.40 | 39,444 | -0.98(-1.39%) |
Dec 08, 2020 | 69.28 | 70.63 | 69.28 | 70.38 | 25,195 | +1.15(+1.66%) |
Dec 07, 2020 | 69.20 | 69.61 | 69.03 | 69.23 | 21,496 | +0.03(+0.04%) |
Dec 04, 2020 | 68.33 | 69.26 | 68.33 | 69.20 | 13,000 | +0.94(+1.38%) |
Dec 03, 2020 | 68.72 | 69.02 | 68.26 | 68.26 | 24,832 | -0.54(-0.78%) |
Dec 02, 2020 | 68.13 | 68.80 | 67.90 | 68.80 | 31,322 | -0.05(-0.07%) |
Dec 01, 2020 | 69.37 | 69.37 | 68.58 | 68.84 | 26,739 | +0.17(+0.25%) |
Nov 30, 2020 | 69.38 | 69.48 | 68.36 | 68.67 | 33,293 | -0.35(-0.51%) |
Nov 27, 2020 | 68.62 | 69.56 | 68.62 | 69.02 | 19,100 | +0.76(+1.12%) |
Nov 25, 2020 | 68.02 | 68.50 | 67.77 | 68.26 | 23,800 | +0.21(+0.30%) |
Nov 24, 2020 | 68.08 | 68.37 | 67.21 | 68.05 | 49,221 | +0.64(+0.95%) |
Nov 23, 2020 | 67.25 | 67.69 | 66.90 | 67.41 | 32,803 | +0.59(+0.88%) |
Nov 20, 2020 | 66.77 | 67.09 | 66.57 | 66.82 | 19,900 | +0.25(+0.38%) |
Nov 19, 2020 | 65.86 | 66.72 | 65.86 | 66.57 | 23,415 | +0.92(+1.40%) |
Nov 18, 2020 | 66.26 | 66.58 | 65.60 | 65.65 | 23,222 | -0.76(-1.14%) |
Nov 17, 2020 | 65.81 | 66.60 | 65.36 | 66.41 | 20,844 | +0.23(+0.35%) |
Nov 16, 2020 | 66.00 | 66.23 | 65.61 | 66.18 | 32,215 | +0.88(+1.35%) |
Nov 13, 2020 | 64.78 | 65.47 | 64.78 | 65.30 | 27,800 | +1.12(+1.75%) |
Nov 12, 2020 | 65.17 | 65.36 | 63.87 | 64.18 | 28,287 | -0.91(-1.40%) |
Nov 11, 2020 | 64.79 | 65.42 | 64.78 | 65.09 | 27,985 | +1.18(+1.85%) |
Nov 10, 2020 | 64.02 | 64.46 | 63.50 | 63.91 | 51,605 | -0.10(-0.16%) |
Nov 09, 2020 | 66.73 | 66.73 | 64.01 | 64.01 | 39,181 | +0.34(+0.53%) |
Nov 06, 2020 | 63.42 | 63.93 | 63.14 | 63.67 | 49,300 | +0.49(+0.77%) |
Nov 05, 2020 | 61.71 | 63.30 | 61.71 | 63.18 | 28,257 | +3.04(+5.06%) |
Nov 04, 2020 | 60.48 | 60.60 | 59.41 | 60.14 | 18,910 | -0.52(-0.86%) |
Nov 03, 2020 | 60.04 | 60.78 | 60.04 | 60.66 | 40,317 | +1.09(+1.83%) |