Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 85.84 | 86.03 | 85.81 | 85.93 | 3,067,155 | -0.06(-0.07%) |
Jan 28, 2021 | 86.09 | 86.13 | 85.99 | 85.99 | 3,642,199 | -0.13(-0.16%) |
Jan 27, 2021 | 86.21 | 86.26 | 86.10 | 86.12 | 3,963,479 | -0.04(-0.04%) |
Jan 26, 2021 | 86.05 | 86.22 | 86.04 | 86.16 | 4,528,604 | +0.04(+0.04%) |
Jan 25, 2021 | 86.03 | 86.17 | 86.01 | 86.12 | 4,471,554 | +0.17(+0.20%) |
Jan 22, 2021 | 85.96 | 86.05 | 85.93 | 85.95 | 3,210,035 | -0.10(-0.11%) |
Jan 21, 2021 | 85.67 | 86.09 | 85.45 | 86.05 | 5,030,521 | -0.06(-0.07%) |
Jan 20, 2021 | 86.08 | 86.17 | 86.06 | 86.11 | 6,271,417 | +0.03(+0.03%) |
Jan 19, 2021 | 86.03 | 86.12 | 85.99 | 86.09 | 2,586,770 | +0.03(+0.03%) |
Jan 15, 2021 | 86.09 | 86.13 | 85.99 | 86.06 | 3,282,315 | +0.06(+0.07%) |
Jan 14, 2021 | 86.05 | 86.24 | 85.96 | 86.00 | 3,504,492 | -0.11(-0.12%) |
Jan 13, 2021 | 85.77 | 86.19 | 85.77 | 86.10 | 4,142,456 | +0.31(+0.36%) |
Jan 12, 2021 | 85.56 | 85.81 | 85.45 | 85.79 | 15,302,075 | +0.10(+0.11%) |
Jan 11, 2021 | 85.75 | 85.80 | 85.68 | 85.69 | 2,443,395 | -0.21(-0.25%) |
Jan 08, 2021 | 86.01 | 86.01 | 85.80 | 85.91 | 3,096,179 | -0.13(-0.16%) |
Jan 07, 2021 | 85.96 | 86.06 | 85.96 | 86.04 | 2,812,063 | -0.09(-0.10%) |
Jan 06, 2021 | 86.09 | 86.14 | 85.95 | 86.13 | 4,942,746 | -0.29(-0.33%) |
Jan 05, 2021 | 86.45 | 86.55 | 86.33 | 86.42 | 2,792,614 | -0.16(-0.19%) |
Jan 04, 2021 | 86.59 | 86.64 | 86.32 | 86.58 | 4,041,535 | -0.11(-0.12%) |
Dec 31, 2020 | 86.68 | 86.68 | 86.68 | 1,464,187 | +0.02(+0.02%) | |
Dec 30, 2020 | 86.59 | 86.67 | 86.54 | 86.67 | 1,464,187 | +0.13(+0.15%) |
Dec 29, 2020 | 86.49 | 86.58 | 86.03 | 86.53 | 3,194,294 | +0.06(+0.07%) |
Dec 28, 2020 | 86.39 | 86.53 | 86.36 | 86.47 | 2,096,672 | +0.02(+0.02%) |
Dec 24, 2020 | 86.39 | 86.46 | 86.34 | 86.45 | 1,001,504 | +0.13(+0.16%) |
Dec 23, 2020 | 86.34 | 86.48 | 86.11 | 86.32 | 3,830,230 | +0.07(+0.08%) |
Dec 22, 2020 | 86.20 | 86.28 | 86.12 | 86.25 | 1,806,646 | +0.15(+0.18%) |
Dec 21, 2020 | 86.14 | 86.17 | 86.00 | 86.10 | 3,612,147 | -0.06(-0.07%) |
Dec 18, 2020 | 86.30 | 86.30 | 86.13 | 86.16 | 2,474,366 | -0.05(-0.06%) |
Dec 17, 2020 | 86.28 | 86.30 | 86.07 | 86.21 | 2,015,856 | +0.10(+0.11%) |
Dec 16, 2020 | 86.13 | 86.24 | 85.98 | 86.12 | 2,457,553 | -0.03(-0.03%) |
Dec 15, 2020 | 86.08 | 86.18 | 86.03 | 86.14 | 3,423,673 | +0.10(+0.11%) |
Dec 14, 2020 | 85.94 | 86.07 | 85.92 | 86.04 | 2,207,107 | +0.04(+0.04%) |
Dec 11, 2020 | 86.03 | 86.08 | 85.92 | 86.01 | 3,248,899 | +0.04(+0.04%) |
Dec 10, 2020 | 85.80 | 86.04 | 85.77 | 85.97 | 2,482,437 | +0.25(+0.29%) |
Dec 09, 2020 | 85.83 | 85.84 | 85.61 | 85.72 | 4,267,724 | -0.21(-0.25%) |
Dec 08, 2020 | 86.04 | 86.14 | 85.94 | 85.94 | 2,953,558 | -0.07(-0.08%) |
Dec 07, 2020 | 86.02 | 86.17 | 85.97 | 86.01 | 5,793,740 | +0.07(+0.08%) |
Dec 04, 2020 | 85.91 | 85.98 | 85.85 | 85.94 | 2,620,294 | -0.20(-0.23%) |
Dec 03, 2020 | 86.04 | 86.20 | 86.01 | 86.13 | 3,279,556 | +0.19(+0.22%) |
Dec 02, 2020 | 85.97 | 86.02 | 85.80 | 85.95 | 2,876,227 | -0.02(-0.02%) |
Dec 01, 2020 | 86.10 | 86.20 | 85.91 | 85.96 | 3,181,756 | -0.24(-0.28%) |
Nov 30, 2020 | 86.08 | 86.22 | 86.04 | 86.20 | 4,315,146 | +0.15(+0.18%) |
Nov 27, 2020 | 86.00 | 86.05 | 85.96 | 86.05 | 864,899 | +0.14(+0.17%) |
Nov 25, 2020 | 85.77 | 85.92 | 85.74 | 85.91 | 2,858,801 | +0.11(+0.12%) |
Nov 24, 2020 | 85.82 | 85.85 | 85.74 | 85.81 | 2,868,585 | +0.04(+0.04%) |
Nov 23, 2020 | 85.76 | 85.79 | 85.73 | 85.77 | 2,051,470 | -0.02(-0.02%) |
Nov 20, 2020 | 85.78 | 85.81 | 85.63 | 85.79 | 2,716,661 | -0.04(-0.05%) |
Nov 19, 2020 | 85.72 | 85.87 | 85.64 | 85.83 | 3,949,640 | +0.22(+0.26%) |
Nov 18, 2020 | 85.65 | 85.69 | 85.58 | 85.61 | 2,178,028 | +0.04(+0.04%) |
Nov 17, 2020 | 85.51 | 85.60 | 85.48 | 85.58 | 4,163,448 | +0.13(+0.16%) |
Nov 16, 2020 | 85.34 | 85.47 | 85.32 | 85.44 | 3,075,871 | +0.12(+0.14%) |
Nov 13, 2020 | 85.30 | 85.36 | 85.26 | 85.33 | 1,355,907 | +0.03(+0.03%) |
Nov 12, 2020 | 85.16 | 85.33 | 85.13 | 85.30 | 6,606,420 | +0.28(+0.33%) |
Nov 11, 2020 | 84.95 | 85.03 | 84.91 | 85.02 | 1,276,939 | +0.04(+0.05%) |
Nov 10, 2020 | 84.92 | 85.20 | 84.87 | 84.97 | 7,359,736 | -0.04(-0.04%) |
Nov 09, 2020 | 85.38 | 85.40 | 84.93 | 85.01 | 3,835,319 | -0.38(-0.45%) |
Nov 06, 2020 | 85.46 | 85.46 | 85.28 | 85.39 | 2,684,536 | -0.12(-0.13%) |
Nov 05, 2020 | 85.56 | 85.61 | 85.43 | 85.50 | 4,361,673 | +0.10(+0.11%) |
Nov 04, 2020 | 85.18 | 85.44 | 84.99 | 85.41 | 6,538,305 | +0.80(+0.94%) |
Nov 03, 2020 | 84.65 | 84.70 | 84.58 | 84.61 | 7,863,612 | -0.07(-0.08%) |