Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 76.11 | 76.11 | 74.15 | 74.48 | 40,454 | -1.64(-2.15%) |
Jan 28, 2021 | 75.32 | 77.01 | 75.32 | 76.12 | 24,813 | +1.44(+1.93%) |
Jan 27, 2021 | 76.31 | 76.31 | 74.64 | 74.68 | 140,347 | -2.70(-3.49%) |
Jan 26, 2021 | 78.55 | 78.55 | 77.35 | 77.38 | 29,225 | -0.84(-1.07%) |
Jan 25, 2021 | 78.89 | 78.89 | 77.68 | 78.22 | 39,286 | -1.06(-1.34%) |
Jan 22, 2021 | 78.91 | 79.41 | 78.44 | 79.28 | 31,086 | -0.36(-0.45%) |
Jan 21, 2021 | 80.44 | 80.44 | 79.62 | 79.64 | 14,928 | -0.61(-0.76%) |
Jan 20, 2021 | 81.47 | 81.47 | 79.99 | 80.25 | 24,538 | -0.59(-0.73%) |
Jan 19, 2021 | 81.79 | 81.79 | 80.60 | 80.84 | 136,819 | -0.06(-0.07%) |
Jan 15, 2021 | 81.02 | 81.24 | 80.03 | 80.89 | 19,801 | -0.83(-1.01%) |
Jan 14, 2021 | 81.62 | 82.04 | 81.60 | 81.72 | 24,148 | +0.27(+0.33%) |
Jan 13, 2021 | 81.98 | 82.00 | 81.01 | 81.46 | 23,671 | -0.55(-0.67%) |
Jan 12, 2021 | 81.73 | 82.30 | 81.64 | 82.01 | 33,439 | +0.84(+1.03%) |
Jan 11, 2021 | 79.98 | 81.27 | 79.98 | 81.17 | 61,348 | +0.63(+0.78%) |
Jan 08, 2021 | 80.54 | 80.54 | 79.50 | 80.54 | 29,169 | +0.12(+0.15%) |
Jan 07, 2021 | 79.80 | 80.86 | 79.80 | 80.42 | 33,868 | +1.55(+1.97%) |
Jan 06, 2021 | 75.80 | 79.45 | 75.80 | 78.87 | 242,104 | +4.03(+5.38%) |
Jan 05, 2021 | 74.30 | 75.17 | 73.49 | 74.84 | 30,338 | +0.48(+0.65%) |
Jan 04, 2021 | 75.74 | 75.74 | 73.54 | 74.36 | 117,524 | -0.36(-0.48%) |
Dec 31, 2020 | 74.71 | 74.71 | 74.71 | 18,980 | +0.74(+1.00%) | |
Dec 30, 2020 | 73.96 | 74.18 | 73.90 | 73.98 | 18,980 | +0.15(+0.20%) |
Dec 29, 2020 | 74.23 | 74.23 | 73.74 | 73.83 | 10,602 | -0.59(-0.80%) |
Dec 28, 2020 | 74.44 | 74.60 | 74.22 | 74.42 | 52,060 | +0.52(+0.70%) |
Dec 24, 2020 | 74.27 | 74.27 | 73.61 | 73.91 | 2,129 | +0.01(+0.01%) |
Dec 23, 2020 | 73.56 | 74.44 | 73.56 | 73.90 | 9,958 | +0.80(+1.09%) |
Dec 22, 2020 | 74.10 | 74.10 | 73.05 | 73.10 | 21,369 | -0.42(-0.57%) |
Dec 21, 2020 | 72.86 | 73.84 | 72.33 | 73.51 | 29,844 | +1.23(+1.70%) |
Dec 18, 2020 | 72.77 | 72.77 | 71.81 | 72.29 | 5,003 | -0.08(-0.11%) |
Dec 17, 2020 | 72.30 | 72.45 | 71.99 | 72.37 | 15,975 | +0.55(+0.77%) |
Dec 16, 2020 | 71.91 | 71.91 | 71.39 | 71.81 | 8,657 | +0.35(+0.49%) |
Dec 15, 2020 | 70.16 | 71.52 | 70.06 | 71.46 | 8,490 | +1.71(+2.45%) |
Dec 14, 2020 | 71.27 | 71.27 | 69.75 | 69.75 | 10,055 | -0.49(-0.70%) |
Dec 11, 2020 | 70.24 | 70.26 | 69.77 | 70.24 | 16,443 | -0.83(-1.17%) |
Dec 10, 2020 | 70.67 | 71.07 | 70.49 | 71.07 | 7,610 | -0.23(-0.33%) |
Dec 09, 2020 | 71.48 | 71.71 | 70.94 | 71.31 | 13,310 | +0.36(+0.51%) |
Dec 08, 2020 | 70.78 | 71.05 | 70.64 | 70.94 | 12,915 | -0.12(-0.17%) |
Dec 07, 2020 | 70.93 | 71.35 | 70.53 | 71.06 | 30,841 | -0.15(-0.21%) |
Dec 04, 2020 | 70.66 | 71.45 | 70.66 | 71.22 | 18,578 | +0.88(+1.26%) |
Dec 03, 2020 | 70.43 | 70.73 | 70.17 | 70.33 | 16,032 | +0.04(+0.05%) |
Dec 02, 2020 | 69.46 | 70.38 | 69.37 | 70.30 | 180,436 | +0.82(+1.19%) |
Dec 01, 2020 | 68.91 | 69.53 | 68.91 | 69.47 | 29,042 | +1.36(+1.99%) |
Nov 30, 2020 | 69.08 | 69.08 | 67.93 | 68.11 | 8,736 | -1.01(-1.46%) |
Nov 27, 2020 | 69.31 | 69.31 | 68.96 | 69.13 | 1,708 | +0.09(+0.14%) |
Nov 25, 2020 | 68.60 | 69.08 | 68.16 | 69.03 | 298,223 | -0.06(-0.08%) |
Nov 24, 2020 | 67.85 | 69.09 | 67.70 | 69.09 | 13,776 | +2.13(+3.18%) |
Nov 23, 2020 | 66.83 | 67.22 | 66.72 | 66.96 | 4,825 | +1.31(+1.99%) |
Nov 20, 2020 | 65.84 | 65.84 | 65.50 | 65.65 | 7,153 | -0.23(-0.35%) |
Nov 19, 2020 | 65.66 | 65.90 | 65.66 | 65.89 | 2,203 | +0.05(+0.07%) |
Nov 18, 2020 | 66.78 | 66.85 | 65.83 | 65.84 | 27,423 | -0.32(-0.48%) |
Nov 17, 2020 | 65.23 | 66.19 | 65.23 | 66.16 | 6,545 | +0.55(+0.83%) |
Nov 16, 2020 | 65.74 | 65.75 | 65.17 | 65.61 | 16,741 | +0.96(+1.48%) |
Nov 13, 2020 | 63.75 | 64.84 | 63.75 | 64.65 | 6,833 | +1.17(+1.85%) |
Nov 12, 2020 | 64.02 | 64.02 | 63.01 | 63.48 | 16,201 | -1.13(-1.75%) |
Nov 11, 2020 | 64.68 | 64.87 | 64.32 | 64.61 | 16,851 | +0.13(+0.20%) |
Nov 10, 2020 | 63.60 | 64.49 | 63.13 | 64.49 | 9,989 | +0.64(+1.00%) |
Nov 09, 2020 | 64.27 | 65.02 | 63.75 | 63.84 | 33,848 | +3.27(+5.40%) |
Nov 06, 2020 | 61.01 | 61.19 | 60.37 | 60.57 | 18,899 | -0.49(-0.80%) |
Nov 05, 2020 | 60.79 | 61.65 | 60.75 | 61.06 | 6,637 | +0.91(+1.51%) |
Nov 04, 2020 | 59.61 | 61.02 | 59.61 | 60.15 | 9,380 | +0.07(+0.11%) |
Nov 03, 2020 | 59.77 | 60.49 | 59.75 | 60.09 | 16,847 | +1.43(+2.44%) |