Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 77.68 | 77.69 | 76.48 | 77.13 | 14,084 | -0.70(-0.90%) |
Jan 28, 2021 | 77.96 | 78.50 | 77.47 | 77.83 | 3,673 | +0.56(+0.73%) |
Jan 27, 2021 | 77.93 | 78.22 | 77.16 | 77.27 | 6,497 | -1.67(-2.12%) |
Jan 26, 2021 | 78.86 | 78.99 | 78.80 | 78.94 | 4,530 | -0.19(-0.24%) |
Jan 25, 2021 | 79.29 | 79.38 | 78.69 | 79.13 | 3,701 | +0.74(+0.94%) |
Jan 22, 2021 | 78.34 | 78.58 | 78.26 | 78.40 | 36,805 | -0.56(-0.70%) |
Jan 21, 2021 | 79.40 | 79.40 | 78.54 | 78.95 | 4,519 | +0.16(+0.20%) |
Jan 20, 2021 | 78.43 | 78.80 | 78.43 | 78.80 | 4,485 | +0.92(+1.18%) |
Jan 19, 2021 | 77.96 | 77.96 | 77.44 | 77.88 | 3,358 | +0.37(+0.48%) |
Jan 15, 2021 | 77.14 | 77.50 | 77.14 | 77.50 | 16,140 | -0.32(-0.41%) |
Jan 14, 2021 | 77.83 | 77.85 | 77.79 | 77.82 | 32,413 | +0.18(+0.23%) |
Jan 13, 2021 | 77.42 | 77.91 | 77.42 | 77.64 | 12,393 | -0.06(-0.08%) |
Jan 12, 2021 | 77.93 | 77.97 | 77.60 | 77.70 | 2,922 | -0.43(-0.55%) |
Jan 11, 2021 | 78.69 | 78.69 | 77.96 | 78.13 | 2,933 | -0.68(-0.86%) |
Jan 08, 2021 | 78.21 | 78.81 | 78.21 | 78.81 | 38,861 | +0.81(+1.04%) |
Jan 07, 2021 | 77.39 | 78.00 | 77.39 | 78.00 | 3,223 | +1.16(+1.51%) |
Jan 06, 2021 | 75.74 | 77.40 | 75.74 | 76.84 | 2,696 | +0.26(+0.34%) |
Jan 05, 2021 | 76.28 | 76.65 | 76.13 | 76.58 | 2,714 | +0.57(+0.75%) |
Jan 04, 2021 | 76.30 | 77.00 | 75.26 | 76.01 | 31,253 | -1.24(-1.60%) |
Dec 31, 2020 | 77.25 | 77.25 | 77.25 | 2,051 | +0.34(+0.44%) | |
Dec 30, 2020 | 76.91 | 77.00 | 76.91 | 76.91 | 2,051 | +0.34(+0.44%) |
Dec 29, 2020 | 76.62 | 76.62 | 76.32 | 76.58 | 1,608 | +0.33(+0.44%) |
Dec 28, 2020 | 76.73 | 76.73 | 76.24 | 76.24 | 1,137 | +0.11(+0.15%) |
Dec 24, 2020 | 76.18 | 76.20 | 76.12 | 76.13 | 8,224 | -0.04(-0.06%) |
Dec 23, 2020 | 76.17 | 76.30 | 76.17 | 76.18 | 2,196 | +0.17(+0.22%) |
Dec 22, 2020 | 76.28 | 76.28 | 75.77 | 76.01 | 6,423 | -0.22(-0.29%) |
Dec 21, 2020 | 76.01 | 76.61 | 75.91 | 76.23 | 10,155 | -0.49(-0.64%) |
Dec 18, 2020 | 76.85 | 76.85 | 76.30 | 76.72 | 2,984 | -0.29(-0.38%) |
Dec 17, 2020 | 76.54 | 77.01 | 76.32 | 77.01 | 9,008 | +0.91(+1.20%) |
Dec 16, 2020 | 75.83 | 76.13 | 75.69 | 76.10 | 3,674 | +0.47(+0.62%) |
Dec 15, 2020 | 75.42 | 75.70 | 75.42 | 75.63 | 29,358 | +0.44(+0.58%) |
Dec 14, 2020 | 75.65 | 75.77 | 75.20 | 75.20 | 2,731 | +0.73(+0.98%) |
Dec 11, 2020 | 74.47 | 74.56 | 74.16 | 74.47 | 10,291 | -0.23(-0.30%) |
Dec 10, 2020 | 74.00 | 74.86 | 74.00 | 74.69 | 17,833 | +0.14(+0.19%) |
Dec 09, 2020 | 75.59 | 75.98 | 74.17 | 74.55 | 7,336 | -1.00(-1.33%) |
Dec 08, 2020 | 75.33 | 75.77 | 75.11 | 75.55 | 3,610 | +0.47(+0.63%) |
Dec 07, 2020 | 75.43 | 75.45 | 75.08 | 75.08 | 3,473 | -0.18(-0.25%) |
Dec 04, 2020 | 75.21 | 75.34 | 75.10 | 75.26 | 5,454 | +0.38(+0.51%) |
Dec 03, 2020 | 74.38 | 75.22 | 74.38 | 74.89 | 10,171 | +0.52(+0.69%) |
Dec 02, 2020 | 73.86 | 74.42 | 73.73 | 74.37 | 63,036 | +0.01(+0.01%) |
Dec 01, 2020 | 74.73 | 74.73 | 74.11 | 74.36 | 11,820 | +0.78(+1.06%) |
Nov 30, 2020 | 74.01 | 74.01 | 73.34 | 73.58 | 2,575 | +0.01(+0.01%) |
Nov 27, 2020 | 73.67 | 73.67 | 73.58 | 73.58 | 1,337 | +0.89(+1.23%) |
Nov 25, 2020 | 72.75 | 72.76 | 72.24 | 72.68 | 24,288 | +0.17(+0.23%) |
Nov 24, 2020 | 72.52 | 72.58 | 72.19 | 72.51 | 3,555 | +0.80(+1.12%) |
Nov 23, 2020 | 71.84 | 71.92 | 71.60 | 71.71 | 7,958 | +0.26(+0.36%) |
Nov 20, 2020 | 71.49 | 71.69 | 71.36 | 71.45 | 13,893 | +0.15(+0.22%) |
Nov 19, 2020 | 71.23 | 71.30 | 71.18 | 71.30 | 909 | +0.50(+0.71%) |
Nov 18, 2020 | 71.29 | 71.67 | 70.76 | 70.80 | 10,691 | -0.69(-0.96%) |
Nov 17, 2020 | 71.67 | 71.67 | 71.36 | 71.48 | 5,641 | -0.34(-0.47%) |
Nov 16, 2020 | 71.90 | 71.90 | 71.55 | 71.82 | 1,275 | +0.49(+0.69%) |
Nov 13, 2020 | 71.05 | 71.52 | 71.05 | 71.33 | 4,425 | +1.47(+2.10%) |
Nov 12, 2020 | 70.77 | 70.77 | 69.86 | 69.86 | 6,179 | -0.42(-0.59%) |
Nov 11, 2020 | 69.68 | 70.39 | 69.65 | 70.28 | 26,577 | +0.71(+1.02%) |
Nov 10, 2020 | 68.94 | 70.01 | 68.94 | 69.57 | 7,873 | -0.27(-0.38%) |
Nov 09, 2020 | 71.10 | 71.83 | 69.84 | 69.84 | 7,889 | -0.19(-0.27%) |
Nov 06, 2020 | 69.78 | 70.03 | 69.63 | 70.03 | 2,469 | +0.02(+0.03%) |
Nov 05, 2020 | 70.03 | 70.12 | 69.66 | 70.01 | 134,892 | +1.17(+1.69%) |
Nov 04, 2020 | 67.93 | 69.34 | 67.93 | 68.84 | 8,568 | +2.09(+3.13%) |
Nov 03, 2020 | 65.73 | 66.87 | 65.73 | 66.75 | 6,610 | +1.42(+2.17%) |