Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 79.27 | 79.72 | 77.82 | 78.50 | 45,008 | -1.47(-1.84%) |
Jan 28, 2021 | 79.16 | 80.77 | 79.06 | 79.97 | 48,178 | +1.07(+1.36%) |
Jan 27, 2021 | 80.19 | 80.19 | 78.39 | 78.89 | 53,684 | -2.59(-3.18%) |
Jan 26, 2021 | 82.72 | 83.03 | 81.42 | 81.48 | 56,041 | -0.91(-1.10%) |
Jan 25, 2021 | 83.22 | 83.43 | 81.44 | 82.39 | 42,393 | -1.01(-1.21%) |
Jan 22, 2021 | 82.38 | 83.44 | 82.38 | 83.40 | 123,642 | -0.12(-0.14%) |
Jan 21, 2021 | 83.25 | 83.58 | 82.78 | 83.51 | 44,870 | +0.59(+0.71%) |
Jan 20, 2021 | 82.81 | 83.06 | 82.37 | 82.93 | 59,205 | +0.67(+0.81%) |
Jan 19, 2021 | 82.42 | 82.47 | 81.99 | 82.26 | 51,949 | +0.88(+1.08%) |
Jan 15, 2021 | 83.02 | 83.02 | 80.95 | 81.38 | 60,114 | -2.52(-3.01%) |
Jan 14, 2021 | 83.48 | 84.37 | 83.48 | 83.90 | 46,716 | +0.39(+0.46%) |
Jan 13, 2021 | 84.26 | 84.26 | 83.34 | 83.51 | 57,815 | -0.72(-0.86%) |
Jan 12, 2021 | 84.14 | 84.37 | 83.46 | 84.24 | 26,583 | +0.65(+0.77%) |
Jan 11, 2021 | 83.16 | 83.92 | 82.42 | 83.59 | 58,535 | -0.69(-0.81%) |
Jan 08, 2021 | 84.90 | 85.01 | 83.34 | 84.28 | 37,868 | -0.08(-0.09%) |
Jan 07, 2021 | 83.12 | 84.50 | 83.12 | 84.36 | 72,011 | +1.86(+2.25%) |
Jan 06, 2021 | 80.05 | 83.14 | 80.05 | 82.50 | 68,229 | +3.30(+4.16%) |
Jan 05, 2021 | 77.81 | 79.40 | 77.70 | 79.20 | 37,030 | +1.28(+1.64%) |
Jan 04, 2021 | 79.13 | 79.22 | 77.45 | 77.93 | 42,294 | -0.36(-0.46%) |
Dec 31, 2020 | 78.29 | 78.29 | 78.29 | 13,667 | +0.19(+0.25%) | |
Dec 30, 2020 | 77.42 | 78.24 | 77.42 | 78.09 | 13,667 | +0.98(+1.27%) |
Dec 29, 2020 | 78.07 | 78.07 | 76.80 | 77.12 | 19,320 | -0.48(-0.62%) |
Dec 28, 2020 | 78.29 | 78.39 | 77.60 | 77.60 | 22,140 | +0.26(+0.34%) |
Dec 24, 2020 | 77.25 | 77.34 | 76.90 | 77.34 | 17,692 | +0.12(+0.16%) |
Dec 23, 2020 | 76.76 | 77.38 | 76.76 | 77.22 | 25,143 | +0.91(+1.19%) |
Dec 22, 2020 | 76.15 | 76.56 | 76.04 | 76.31 | 33,431 | +0.40(+0.52%) |
Dec 21, 2020 | 74.87 | 76.12 | 74.63 | 75.91 | 22,212 | -0.19(-0.25%) |
Dec 18, 2020 | 76.28 | 76.49 | 75.79 | 76.11 | 18,036 | +0.05(+0.06%) |
Dec 17, 2020 | 76.18 | 76.55 | 75.73 | 76.06 | 19,614 | +0.48(+0.64%) |
Dec 16, 2020 | 75.96 | 75.96 | 74.99 | 75.58 | 19,669 | -0.21(-0.27%) |
Dec 15, 2020 | 74.83 | 75.78 | 74.83 | 75.78 | 20,267 | +1.38(+1.86%) |
Dec 14, 2020 | 74.63 | 74.78 | 74.30 | 74.40 | 17,033 | +0.23(+0.32%) |
Dec 11, 2020 | 73.74 | 74.62 | 73.59 | 74.16 | 24,981 | +0.11(+0.15%) |
Dec 10, 2020 | 73.59 | 74.05 | 73.32 | 74.05 | 12,438 | +0.23(+0.31%) |
Dec 09, 2020 | 74.81 | 74.81 | 73.37 | 73.82 | 21,504 | -0.47(-0.63%) |
Dec 08, 2020 | 73.45 | 74.42 | 73.45 | 74.29 | 18,015 | +0.62(+0.84%) |
Dec 07, 2020 | 73.62 | 73.82 | 73.51 | 73.67 | 43,811 | +0.04(+0.06%) |
Dec 04, 2020 | 72.88 | 73.85 | 72.88 | 73.63 | 25,914 | +0.94(+1.29%) |
Dec 03, 2020 | 73.04 | 73.15 | 72.67 | 72.69 | 10,469 | -0.19(-0.26%) |
Dec 02, 2020 | 72.79 | 72.99 | 72.34 | 72.89 | 12,339 | -0.48(-0.66%) |
Dec 01, 2020 | 73.37 | 73.74 | 73.22 | 73.37 | 17,905 | +0.58(+0.80%) |
Nov 30, 2020 | 73.83 | 73.90 | 72.59 | 72.79 | 53,693 | -1.03(-1.40%) |
Nov 27, 2020 | 73.52 | 74.10 | 73.47 | 73.82 | 17,725 | +0.51(+0.70%) |
Nov 25, 2020 | 73.48 | 73.48 | 72.66 | 73.31 | 39,182 | -0.06(-0.08%) |
Nov 24, 2020 | 72.46 | 73.50 | 72.17 | 73.37 | 39,475 | +1.49(+2.07%) |
Nov 23, 2020 | 71.15 | 72.02 | 71.15 | 71.88 | 28,475 | +1.10(+1.55%) |
Nov 20, 2020 | 70.76 | 70.94 | 70.69 | 70.78 | 20,109 | +0.07(+0.10%) |
Nov 19, 2020 | 70.16 | 70.74 | 69.94 | 70.71 | 27,341 | +0.53(+0.75%) |
Nov 18, 2020 | 70.16 | 70.78 | 70.13 | 70.18 | 40,501 | +0.18(+0.26%) |
Nov 17, 2020 | 69.83 | 70.28 | 69.25 | 70.00 | 35,401 | +0.11(+0.16%) |
Nov 16, 2020 | 69.33 | 69.98 | 69.31 | 69.89 | 17,560 | +1.15(+1.68%) |
Nov 13, 2020 | 68.21 | 68.79 | 68.21 | 68.74 | 26,432 | +0.91(+1.34%) |
Nov 12, 2020 | 68.96 | 68.96 | 67.41 | 67.83 | 26,519 | -0.77(-1.12%) |
Nov 11, 2020 | 68.59 | 68.68 | 68.18 | 68.60 | 21,183 | +0.60(+0.89%) |
Nov 10, 2020 | 67.72 | 68.31 | 67.72 | 67.99 | 21,724 | -0.21(-0.31%) |
Nov 09, 2020 | 70.41 | 70.86 | 68.21 | 68.21 | 18,950 | +1.46(+2.18%) |
Nov 06, 2020 | 66.54 | 66.84 | 66.42 | 66.75 | 13,164 | +0.30(+0.45%) |
Nov 05, 2020 | 64.75 | 66.52 | 64.75 | 66.45 | 28,073 | +2.78(+4.36%) |
Nov 04, 2020 | 64.21 | 64.30 | 62.71 | 63.67 | 16,888 | -0.90(-1.39%) |
Nov 03, 2020 | 63.96 | 64.83 | 63.79 | 64.57 | 45,852 | +1.00(+1.58%) |