Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 79.67 | 80.50 | 76.14 | 76.73 | 461,900 | -3.26(-4.08%) |
Jan 28, 2021 | 80.30 | 81.60 | 79.91 | 79.99 | 365,868 | +0.10(+0.13%) |
Jan 27, 2021 | 81.44 | 82.34 | 79.32 | 79.89 | 510,785 | -3.25(-3.91%) |
Jan 26, 2021 | 83.63 | 84.22 | 82.79 | 83.14 | 283,517 | +0.46(+0.56%) |
Jan 25, 2021 | 82.88 | 83.13 | 81.19 | 82.68 | 305,977 | -0.51(-0.61%) |
Jan 22, 2021 | 86.09 | 86.61 | 82.44 | 83.19 | 399,800 | -3.22(-3.73%) |
Jan 21, 2021 | 87.32 | 87.76 | 85.22 | 86.41 | 326,875 | -0.54(-0.62%) |
Jan 20, 2021 | 87.00 | 88.45 | 86.92 | 86.95 | 263,190 | +0.00(+0.00%) |
Jan 19, 2021 | 85.75 | 87.00 | 84.95 | 86.95 | 320,997 | +1.75(+2.05%) |
Jan 15, 2021 | 83.87 | 85.49 | 83.87 | 85.20 | 543,700 | +0.51(+0.60%) |
Jan 14, 2021 | 84.64 | 85.56 | 83.76 | 84.69 | 211,021 | +0.25(+0.30%) |
Jan 13, 2021 | 86.21 | 86.88 | 84.40 | 84.44 | 176,617 | -1.79(-2.08%) |
Jan 12, 2021 | 84.99 | 86.75 | 84.47 | 86.23 | 521,883 | +1.55(+1.83%) |
Jan 11, 2021 | 85.07 | 85.83 | 82.96 | 84.68 | 223,561 | -0.94(-1.10%) |
Jan 08, 2021 | 84.61 | 86.29 | 84.23 | 85.62 | 1,463,100 | +1.43(+1.70%) |
Jan 07, 2021 | 82.73 | 84.33 | 82.73 | 84.19 | 304,353 | +1.56(+1.89%) |
Jan 06, 2021 | 80.87 | 83.89 | 80.37 | 82.63 | 482,755 | +1.93(+2.39%) |
Jan 05, 2021 | 80.00 | 81.65 | 79.02 | 80.70 | 726,281 | +0.82(+1.03%) |
Jan 04, 2021 | 82.79 | 82.96 | 79.70 | 79.88 | 384,416 | -2.41(-2.93%) |
Dec 31, 2020 | 82.29 | 82.29 | 82.29 | 267,897 | +0.36(+0.44%) | |
Dec 30, 2020 | 82.06 | 83.00 | 81.70 | 81.93 | 267,897 | +0.44(+0.54%) |
Dec 29, 2020 | 83.16 | 83.79 | 80.91 | 81.49 | 202,638 | -1.18(-1.43%) |
Dec 28, 2020 | 85.00 | 85.00 | 82.63 | 82.67 | 162,660 | -1.18(-1.41%) |
Dec 24, 2020 | 82.60 | 84.48 | 82.21 | 83.85 | 168,200 | +1.48(+1.80%) |
Dec 23, 2020 | 83.57 | 83.88 | 82.11 | 82.37 | 439,406 | -0.57(-0.69%) |
Dec 22, 2020 | 83.49 | 84.46 | 82.58 | 82.94 | 213,187 | -0.38(-0.46%) |
Dec 21, 2020 | 81.60 | 83.42 | 80.60 | 83.32 | 286,382 | -0.04(-0.05%) |
Dec 18, 2020 | 84.64 | 85.59 | 83.14 | 83.36 | 552,400 | -0.96(-1.14%) |
Dec 17, 2020 | 83.16 | 84.44 | 82.76 | 84.32 | 331,825 | +1.76(+2.13%) |
Dec 16, 2020 | 83.30 | 83.71 | 81.76 | 82.56 | 417,474 | -0.28(-0.34%) |
Dec 15, 2020 | 82.61 | 83.54 | 81.53 | 82.84 | 402,763 | +0.56(+0.68%) |
Dec 14, 2020 | 81.73 | 82.93 | 81.38 | 82.28 | 323,765 | +0.88(+1.08%) |
Dec 11, 2020 | 80.16 | 81.43 | 78.70 | 81.40 | 238,500 | +0.64(+0.79%) |
Dec 10, 2020 | 79.20 | 81.17 | 79.20 | 80.76 | 253,303 | +0.93(+1.16%) |
Dec 09, 2020 | 81.16 | 81.65 | 79.16 | 79.83 | 250,928 | -1.28(-1.58%) |
Dec 08, 2020 | 81.19 | 82.04 | 80.79 | 81.11 | 216,939 | -0.20(-0.25%) |
Dec 07, 2020 | 80.88 | 81.47 | 79.72 | 81.31 | 289,144 | +0.16(+0.20%) |
Dec 04, 2020 | 81.80 | 82.34 | 80.80 | 81.15 | 549,000 | -0.23(-0.28%) |
Dec 03, 2020 | 81.25 | 81.61 | 80.00 | 81.38 | 200,856 | +0.54(+0.67%) |
Dec 02, 2020 | 80.85 | 81.29 | 79.84 | 80.84 | 225,285 | -0.35(-0.43%) |
Dec 01, 2020 | 80.89 | 82.06 | 80.34 | 81.19 | 239,819 | +0.93(+1.16%) |
Nov 30, 2020 | 79.28 | 80.50 | 78.98 | 80.26 | 281,536 | +0.41(+0.51%) |
Nov 27, 2020 | 79.36 | 79.95 | 78.74 | 79.85 | 134,600 | +0.45(+0.57%) |
Nov 25, 2020 | 79.23 | 80.01 | 78.24 | 79.40 | 395,500 | +0.18(+0.23%) |
Nov 24, 2020 | 77.51 | 79.58 | 76.85 | 79.22 | 354,254 | +2.78(+3.64%) |
Nov 23, 2020 | 77.05 | 77.41 | 75.83 | 76.44 | 287,769 | -0.45(-0.59%) |
Nov 20, 2020 | 75.58 | 77.56 | 75.30 | 76.89 | 308,900 | +0.56(+0.73%) |
Nov 19, 2020 | 74.85 | 76.64 | 74.20 | 76.33 | 442,213 | +1.02(+1.35%) |
Nov 18, 2020 | 75.10 | 76.59 | 74.13 | 75.31 | 543,541 | +0.37(+0.49%) |
Nov 17, 2020 | 76.67 | 77.51 | 74.90 | 74.94 | 408,250 | -1.94(-2.52%) |
Nov 16, 2020 | 78.07 | 78.76 | 76.49 | 76.88 | 326,981 | +0.18(+0.23%) |
Nov 13, 2020 | 78.26 | 78.29 | 76.57 | 76.70 | 412,100 | -0.87(-1.12%) |
Nov 12, 2020 | 77.19 | 79.10 | 76.42 | 77.57 | 297,559 | -0.16(-0.21%) |
Nov 11, 2020 | 79.00 | 79.00 | 77.06 | 77.73 | 318,867 | -0.82(-1.04%) |
Nov 10, 2020 | 78.50 | 79.83 | 76.56 | 78.55 | 514,316 | +0.41(+0.52%) |
Nov 09, 2020 | 81.80 | 83.20 | 77.98 | 78.14 | 612,793 | +0.64(+0.83%) |
Nov 06, 2020 | 82.50 | 82.50 | 76.70 | 77.50 | 982,100 | -6.21(-7.42%) |
Nov 05, 2020 | 83.13 | 85.19 | 82.86 | 83.71 | 236,064 | +1.66(+2.02%) |
Nov 04, 2020 | 81.81 | 83.12 | 80.70 | 82.05 | 275,177 | +1.32(+1.64%) |
Nov 03, 2020 | 79.72 | 81.24 | 79.03 | 80.73 | 271,115 | +2.45(+3.13%) |