Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 83.09 | 84.13 | 79.39 | 79.90 | 56,500 | -3.39(-4.07%) |
Jan 28, 2021 | 90.17 | 94.20 | 82.58 | 83.29 | 227,455 | -8.97(-9.72%) |
Jan 27, 2021 | 78.87 | 94.20 | 77.00 | 92.26 | 138,366 | +13.72(+17.47%) |
Jan 26, 2021 | 78.30 | 79.77 | 78.30 | 78.54 | 22,147 | +0.39(+0.50%) |
Jan 25, 2021 | 83.03 | 83.03 | 77.71 | 78.15 | 25,975 | -4.67(-5.64%) |
Jan 22, 2021 | 78.51 | 84.45 | 78.51 | 82.82 | 63,300 | +3.59(+4.53%) |
Jan 21, 2021 | 76.89 | 79.82 | 76.72 | 79.23 | 29,390 | +2.48(+3.23%) |
Jan 20, 2021 | 73.85 | 77.26 | 72.69 | 76.75 | 65,276 | +3.84(+5.27%) |
Jan 19, 2021 | 73.60 | 74.33 | 72.36 | 72.91 | 31,617 | -0.34(-0.46%) |
Jan 15, 2021 | 72.28 | 73.79 | 72.28 | 73.25 | 23,300 | +0.19(+0.26%) |
Jan 14, 2021 | 72.38 | 74.27 | 72.38 | 73.06 | 23,313 | +0.87(+1.21%) |
Jan 13, 2021 | 71.93 | 72.66 | 71.46 | 72.19 | 18,020 | +0.04(+0.06%) |
Jan 12, 2021 | 72.14 | 72.42 | 70.79 | 72.15 | 31,480 | +0.35(+0.49%) |
Jan 11, 2021 | 71.13 | 72.44 | 70.87 | 71.80 | 32,094 | -0.37(-0.51%) |
Jan 08, 2021 | 74.36 | 74.73 | 70.55 | 72.17 | 30,000 | -2.35(-3.15%) |
Jan 07, 2021 | 75.18 | 75.67 | 74.34 | 74.52 | 18,636 | -0.56(-0.75%) |
Jan 06, 2021 | 74.14 | 76.45 | 74.12 | 75.08 | 38,614 | +1.45(+1.97%) |
Jan 05, 2021 | 73.44 | 73.95 | 72.96 | 73.63 | 33,874 | +0.46(+0.63%) |
Jan 04, 2021 | 74.15 | 74.45 | 72.09 | 73.17 | 41,996 | -0.72(-0.97%) |
Dec 31, 2020 | 73.89 | 73.89 | 73.89 | 22,487 | +0.31(+0.42%) | |
Dec 30, 2020 | 73.97 | 74.42 | 72.97 | 73.58 | 22,487 | -0.46(-0.62%) |
Dec 29, 2020 | 72.60 | 74.28 | 71.55 | 74.04 | 40,204 | +1.15(+1.58%) |
Dec 28, 2020 | 73.32 | 73.71 | 72.08 | 72.89 | 21,330 | +0.03(+0.04%) |
Dec 24, 2020 | 74.43 | 74.43 | 72.78 | 72.86 | 7,500 | -1.79(-2.40%) |
Dec 23, 2020 | 75.16 | 75.32 | 74.19 | 74.65 | 31,905 | -0.78(-1.03%) |
Dec 22, 2020 | 75.42 | 76.62 | 74.97 | 75.43 | 14,605 | -0.22(-0.29%) |
Dec 21, 2020 | 74.66 | 75.65 | 72.61 | 75.65 | 37,661 | +0.05(+0.07%) |
Dec 18, 2020 | 78.25 | 78.50 | 75.50 | 75.60 | 78,400 | -2.21(-2.84%) |
Dec 17, 2020 | 76.93 | 78.11 | 76.74 | 77.81 | 27,391 | +0.89(+1.16%) |
Dec 16, 2020 | 77.59 | 77.67 | 76.92 | 76.92 | 19,067 | -0.35(-0.45%) |
Dec 15, 2020 | 77.26 | 77.46 | 76.10 | 77.27 | 32,629 | +0.35(+0.46%) |
Dec 14, 2020 | 76.50 | 77.26 | 75.92 | 76.92 | 23,516 | +1.27(+1.68%) |
Dec 11, 2020 | 74.48 | 76.19 | 73.79 | 75.65 | 22,300 | +0.02(+0.03%) |
Dec 10, 2020 | 75.94 | 76.28 | 74.98 | 75.63 | 27,921 | -0.14(-0.18%) |
Dec 09, 2020 | 77.97 | 78.75 | 75.57 | 75.77 | 17,544 | -2.18(-2.80%) |
Dec 08, 2020 | 78.84 | 79.25 | 77.38 | 77.95 | 23,746 | -0.05(-0.06%) |
Dec 07, 2020 | 77.80 | 78.20 | 77.14 | 78.00 | 22,098 | +0.09(+0.12%) |
Dec 04, 2020 | 74.58 | 77.91 | 74.58 | 77.91 | 39,400 | +3.47(+4.66%) |
Dec 03, 2020 | 72.54 | 74.73 | 72.02 | 74.44 | 27,687 | +1.90(+2.62%) |
Dec 02, 2020 | 72.20 | 72.85 | 71.52 | 72.54 | 31,010 | +0.04(+0.06%) |
Dec 01, 2020 | 72.94 | 73.04 | 71.99 | 72.50 | 18,187 | +0.00(+0.00%) |
Nov 30, 2020 | 73.56 | 73.56 | 71.86 | 72.50 | 32,013 | -0.66(-0.90%) |
Nov 27, 2020 | 72.99 | 73.39 | 72.02 | 73.16 | 12,400 | +0.66(+0.91%) |
Nov 25, 2020 | 72.59 | 73.46 | 72.14 | 72.50 | 27,100 | -0.19(-0.26%) |
Nov 24, 2020 | 73.42 | 74.29 | 71.94 | 72.69 | 53,194 | -0.24(-0.33%) |
Nov 23, 2020 | 73.34 | 73.42 | 72.24 | 72.93 | 31,491 | +0.32(+0.44%) |
Nov 20, 2020 | 71.15 | 72.88 | 70.97 | 72.61 | 35,200 | +0.42(+0.58%) |
Nov 19, 2020 | 71.13 | 72.19 | 70.92 | 72.19 | 17,973 | +0.63(+0.88%) |
Nov 18, 2020 | 72.01 | 72.34 | 70.12 | 71.56 | 29,052 | -0.54(-0.75%) |
Nov 17, 2020 | 68.67 | 73.25 | 68.67 | 72.10 | 52,369 | +0.89(+1.25%) |
Nov 16, 2020 | 71.82 | 72.91 | 69.78 | 71.21 | 48,153 | -0.27(-0.38%) |
Nov 13, 2020 | 72.13 | 73.71 | 71.17 | 71.48 | 25,000 | -0.50(-0.69%) |
Nov 12, 2020 | 74.73 | 74.73 | 70.72 | 71.98 | 35,527 | -3.35(-4.45%) |
Nov 11, 2020 | 74.12 | 75.33 | 72.77 | 75.33 | 19,410 | +0.93(+1.25%) |
Nov 10, 2020 | 74.32 | 76.70 | 73.48 | 74.40 | 33,053 | +0.68(+0.92%) |
Nov 09, 2020 | 73.21 | 75.75 | 72.05 | 73.72 | 48,695 | +1.84(+2.57%) |
Nov 06, 2020 | 72.00 | 74.58 | 70.00 | 71.88 | 64,800 | -4.92(-6.41%) |
Nov 05, 2020 | 76.00 | 78.00 | 75.82 | 76.80 | 48,388 | +0.63(+0.83%) |
Nov 04, 2020 | 74.16 | 76.17 | 74.16 | 76.17 | 27,684 | +1.46(+1.95%) |
Nov 03, 2020 | 76.12 | 76.89 | 74.09 | 74.71 | 33,422 | -0.66(-0.88%) |