Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 79.83 | 79.92 | 78.12 | 78.58 | 229,255 | -1.52(-1.90%) |
Jan 28, 2021 | 79.89 | 80.97 | 79.73 | 80.11 | 224,659 | +0.66(+0.83%) |
Jan 27, 2021 | 80.75 | 80.75 | 78.95 | 79.45 | 459,009 | -1.88(-2.31%) |
Jan 26, 2021 | 81.86 | 81.86 | 81.24 | 81.32 | 356,048 | -0.27(-0.33%) |
Jan 25, 2021 | 81.52 | 81.73 | 80.46 | 81.59 | 158,172 | +0.29(+0.35%) |
Jan 22, 2021 | 81.20 | 81.49 | 81.02 | 81.31 | 195,744 | -0.22(-0.27%) |
Jan 21, 2021 | 81.73 | 81.87 | 81.29 | 81.53 | 205,920 | -0.01(-0.01%) |
Jan 20, 2021 | 80.85 | 81.67 | 80.85 | 81.53 | 265,490 | +1.04(+1.30%) |
Jan 19, 2021 | 80.28 | 80.56 | 80.05 | 80.49 | 277,111 | +0.66(+0.83%) |
Jan 15, 2021 | 79.96 | 80.20 | 79.36 | 79.83 | 169,853 | -0.49(-0.61%) |
Jan 14, 2021 | 80.81 | 80.82 | 80.21 | 80.32 | 113,726 | -0.31(-0.38%) |
Jan 13, 2021 | 80.59 | 80.85 | 80.34 | 80.62 | 335,752 | +0.14(+0.18%) |
Jan 12, 2021 | 80.47 | 80.66 | 80.02 | 80.48 | 142,676 | +0.13(+0.17%) |
Jan 11, 2021 | 80.23 | 80.72 | 80.10 | 80.35 | 164,073 | -0.48(-0.59%) |
Jan 08, 2021 | 80.53 | 80.85 | 79.94 | 80.83 | 159,414 | +0.48(+0.60%) |
Jan 07, 2021 | 79.52 | 80.45 | 79.52 | 80.35 | 568,645 | +1.25(+1.57%) |
Jan 06, 2021 | 78.24 | 79.72 | 78.16 | 79.10 | 132,216 | +0.62(+0.79%) |
Jan 05, 2021 | 77.89 | 78.62 | 77.86 | 78.48 | 121,451 | +0.57(+0.73%) |
Jan 04, 2021 | 79.30 | 79.30 | 77.11 | 77.91 | 331,658 | -0.96(-1.21%) |
Dec 31, 2020 | 78.87 | 78.87 | 78.87 | 125,760 | +0.44(+0.56%) | |
Dec 30, 2020 | 78.54 | 78.61 | 78.34 | 78.43 | 125,760 | +0.13(+0.17%) |
Dec 29, 2020 | 78.97 | 78.97 | 78.08 | 78.30 | 118,645 | -0.24(-0.30%) |
Dec 28, 2020 | 78.77 | 78.77 | 78.43 | 78.54 | 117,108 | +0.38(+0.49%) |
Dec 24, 2020 | 78.02 | 78.15 | 77.77 | 78.15 | 57,000 | +0.32(+0.41%) |
Dec 23, 2020 | 78.17 | 78.22 | 77.79 | 77.84 | 100,841 | -0.03(-0.04%) |
Dec 22, 2020 | 78.05 | 78.05 | 77.58 | 77.87 | 175,638 | +0.02(+0.02%) |
Dec 21, 2020 | 77.30 | 78.03 | 76.59 | 77.85 | 168,636 | -0.34(-0.43%) |
Dec 18, 2020 | 78.58 | 78.58 | 77.69 | 78.18 | 132,479 | -0.25(-0.32%) |
Dec 17, 2020 | 78.13 | 78.43 | 78.12 | 78.43 | 157,840 | +0.71(+0.91%) |
Dec 16, 2020 | 77.82 | 77.86 | 77.48 | 77.72 | 296,403 | +0.05(+0.06%) |
Dec 15, 2020 | 77.34 | 77.67 | 76.98 | 77.67 | 118,857 | +0.97(+1.26%) |
Dec 14, 2020 | 77.58 | 77.71 | 76.69 | 76.71 | 230,034 | -0.28(-0.37%) |
Dec 11, 2020 | 76.81 | 77.02 | 76.33 | 76.99 | 143,282 | -0.08(-0.10%) |
Dec 10, 2020 | 76.74 | 77.22 | 76.62 | 77.07 | 116,587 | +0.07(+0.09%) |
Dec 09, 2020 | 78.02 | 78.02 | 76.78 | 77.00 | 183,432 | -0.79(-1.02%) |
Dec 08, 2020 | 77.19 | 77.87 | 77.19 | 77.79 | 106,945 | +0.28(+0.36%) |
Dec 07, 2020 | 77.56 | 77.58 | 77.19 | 77.52 | 136,340 | -0.07(-0.09%) |
Dec 04, 2020 | 77.09 | 77.58 | 77.09 | 77.58 | 122,753 | +0.67(+0.88%) |
Dec 03, 2020 | 76.94 | 77.15 | 76.67 | 76.91 | 149,047 | +0.05(+0.06%) |
Dec 02, 2020 | 76.61 | 76.86 | 76.36 | 76.86 | 207,212 | -0.03(-0.04%) |
Dec 01, 2020 | 76.85 | 77.20 | 76.80 | 76.90 | 226,061 | +0.58(+0.76%) |
Nov 30, 2020 | 76.45 | 76.53 | 75.66 | 76.32 | 132,215 | -0.28(-0.36%) |
Nov 27, 2020 | 76.66 | 76.70 | 76.38 | 76.60 | 116,259 | +0.29(+0.38%) |
Nov 25, 2020 | 76.53 | 76.53 | 76.17 | 76.30 | 102,643 | -0.06(-0.08%) |
Nov 24, 2020 | 75.98 | 76.52 | 75.64 | 76.37 | 96,177 | +0.99(+1.32%) |
Nov 23, 2020 | 75.32 | 75.58 | 74.79 | 75.37 | 175,273 | +0.53(+0.70%) |
Nov 20, 2020 | 75.32 | 75.32 | 74.83 | 74.85 | 103,272 | -0.48(-0.64%) |
Nov 19, 2020 | 74.84 | 75.34 | 74.57 | 75.33 | 91,493 | +0.48(+0.64%) |
Nov 18, 2020 | 75.67 | 75.81 | 74.85 | 74.85 | 166,861 | -0.75(-1.00%) |
Nov 17, 2020 | 75.42 | 75.81 | 75.06 | 75.60 | 148,175 | -0.24(-0.31%) |
Nov 16, 2020 | 75.71 | 75.84 | 75.20 | 75.84 | 99,727 | +0.82(+1.09%) |
Nov 13, 2020 | 74.43 | 75.13 | 74.32 | 75.02 | 117,516 | +1.06(+1.43%) |
Nov 12, 2020 | 74.52 | 74.60 | 73.52 | 73.97 | 190,123 | -0.62(-0.83%) |
Nov 11, 2020 | 74.30 | 74.72 | 74.23 | 74.58 | 193,112 | +0.58(+0.78%) |
Nov 10, 2020 | 74.24 | 74.30 | 73.52 | 74.00 | 206,353 | -0.30(-0.40%) |
Nov 09, 2020 | 76.54 | 76.70 | 74.30 | 74.30 | 181,021 | +0.43(+0.58%) |
Nov 06, 2020 | 73.96 | 74.16 | 73.51 | 73.87 | 157,317 | -0.01(-0.02%) |
Nov 05, 2020 | 73.65 | 74.15 | 73.49 | 73.89 | 217,730 | +1.55(+2.14%) |
Nov 04, 2020 | 72.32 | 73.23 | 71.63 | 72.34 | 222,544 | +1.14(+1.60%) |
Nov 03, 2020 | 70.61 | 71.55 | 70.52 | 71.20 | 85,659 | +1.20(+1.72%) |