Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 83.92 | 84.30 | 82.94 | 83.07 | 6,902,340 | -3.80(-4.37%) |
Jan 28, 2021 | 85.98 | 87.54 | 85.82 | 86.87 | 4,830,775 | +1.23(+1.43%) |
Jan 27, 2021 | 86.73 | 86.81 | 85.64 | 85.64 | 5,424,882 | -3.24(-3.65%) |
Jan 26, 2021 | 88.93 | 89.15 | 88.42 | 88.88 | 3,085,655 | -1.40(-1.56%) |
Jan 25, 2021 | 90.12 | 90.35 | 89.31 | 90.29 | 4,452,137 | +1.83(+2.07%) |
Jan 22, 2021 | 88.16 | 88.65 | 88.11 | 88.46 | 3,513,639 | -2.09(-2.31%) |
Jan 21, 2021 | 89.85 | 90.55 | 89.51 | 90.55 | 4,936,301 | +2.01(+2.27%) |
Jan 20, 2021 | 88.00 | 88.56 | 87.75 | 88.54 | 3,632,176 | +1.21(+1.38%) |
Jan 19, 2021 | 87.87 | 88.23 | 87.06 | 87.34 | 5,544,690 | +0.38(+0.43%) |
Jan 15, 2021 | 87.06 | 87.35 | 86.58 | 86.96 | 4,070,132 | -2.86(-3.18%) |
Jan 14, 2021 | 89.98 | 90.38 | 89.62 | 89.82 | 4,026,490 | +0.62(+0.70%) |
Jan 13, 2021 | 89.21 | 89.37 | 89.00 | 89.20 | 3,407,603 | -0.02(-0.02%) |
Jan 12, 2021 | 88.83 | 89.43 | 88.61 | 89.21 | 5,329,429 | -0.74(-0.82%) |
Jan 11, 2021 | 89.29 | 90.24 | 89.24 | 89.95 | 4,805,241 | -0.77(-0.85%) |
Jan 08, 2021 | 90.07 | 90.80 | 89.39 | 90.72 | 6,191,954 | +3.88(+4.47%) |
Jan 07, 2021 | 85.99 | 86.85 | 85.83 | 86.84 | 5,075,552 | +1.60(+1.88%) |
Jan 06, 2021 | 84.18 | 85.70 | 84.04 | 85.24 | 6,321,771 | -0.12(-0.14%) |
Jan 05, 2021 | 84.68 | 85.48 | 84.60 | 85.36 | 4,531,647 | +2.08(+2.50%) |
Jan 04, 2021 | 84.21 | 84.58 | 82.82 | 83.27 | 5,365,934 | +2.14(+2.64%) |
Dec 31, 2020 | 81.13 | 81.13 | 81.13 | 3,616,194 | -0.09(-0.12%) | |
Dec 30, 2020 | 81.25 | 81.57 | 81.19 | 81.23 | 3,616,194 | +1.50(+1.88%) |
Dec 29, 2020 | 79.47 | 79.81 | 79.33 | 79.73 | 3,338,301 | +1.54(+1.97%) |
Dec 28, 2020 | 78.30 | 78.41 | 78.13 | 78.19 | 2,870,150 | +0.73(+0.94%) |
Dec 24, 2020 | 77.36 | 77.61 | 77.17 | 77.47 | 1,422,679 | +1.25(+1.65%) |
Dec 23, 2020 | 75.98 | 76.43 | 75.93 | 76.21 | 2,387,343 | +1.55(+2.07%) |
Dec 22, 2020 | 75.30 | 75.30 | 74.64 | 74.67 | 3,738,461 | -1.19(-1.57%) |
Dec 21, 2020 | 75.34 | 76.12 | 75.17 | 75.85 | 4,005,689 | -0.73(-0.95%) |
Dec 18, 2020 | 76.88 | 76.93 | 76.41 | 76.58 | 4,481,748 | -0.46(-0.60%) |
Dec 17, 2020 | 77.21 | 77.24 | 76.99 | 77.04 | 3,826,465 | -0.18(-0.23%) |
Dec 16, 2020 | 77.32 | 77.53 | 76.94 | 77.22 | 5,273,552 | -0.59(-0.76%) |
Dec 15, 2020 | 77.03 | 77.84 | 76.89 | 77.81 | 4,340,022 | +1.11(+1.45%) |
Dec 14, 2020 | 77.37 | 77.40 | 76.66 | 76.70 | 4,601,524 | -0.42(-0.55%) |
Dec 11, 2020 | 77.29 | 77.51 | 77.09 | 77.13 | 3,919,802 | -0.56(-0.72%) |
Dec 10, 2020 | 76.78 | 77.76 | 76.69 | 77.69 | 4,430,755 | +0.78(+1.01%) |
Dec 09, 2020 | 77.74 | 77.74 | 76.44 | 76.91 | 4,867,529 | +0.77(+1.01%) |
Dec 08, 2020 | 76.16 | 76.34 | 76.00 | 76.14 | 4,757,481 | -1.66(-2.13%) |
Dec 07, 2020 | 77.89 | 78.09 | 77.51 | 77.80 | 3,578,547 | +0.15(+0.19%) |
Dec 04, 2020 | 77.10 | 77.66 | 77.08 | 77.65 | 4,192,124 | +2.09(+2.76%) |
Dec 03, 2020 | 75.58 | 75.97 | 75.40 | 75.56 | 3,873,356 | +1.30(+1.75%) |
Dec 02, 2020 | 74.05 | 74.43 | 73.90 | 74.26 | 4,346,992 | +1.37(+1.87%) |
Dec 01, 2020 | 72.49 | 73.03 | 72.24 | 72.90 | 3,864,478 | +1.39(+1.95%) |
Nov 30, 2020 | 71.64 | 71.91 | 71.30 | 71.50 | 6,914,596 | -1.35(-1.85%) |
Nov 27, 2020 | 72.68 | 73.05 | 72.62 | 72.85 | 2,492,467 | +1.06(+1.47%) |
Nov 25, 2020 | 71.77 | 71.94 | 71.41 | 71.79 | 3,763,442 | -0.61(-0.84%) |
Nov 24, 2020 | 71.69 | 72.43 | 71.52 | 72.40 | 4,533,737 | +1.19(+1.67%) |
Nov 23, 2020 | 71.28 | 71.47 | 70.82 | 71.21 | 4,831,621 | +1.36(+1.94%) |
Nov 20, 2020 | 69.71 | 70.07 | 69.64 | 69.86 | 3,573,629 | +0.06(+0.08%) |
Nov 19, 2020 | 69.25 | 69.89 | 69.18 | 69.80 | 4,362,341 | -0.22(-0.32%) |
Nov 18, 2020 | 70.23 | 70.45 | 69.99 | 70.02 | 6,607,039 | -0.04(-0.05%) |
Nov 17, 2020 | 69.73 | 70.24 | 69.61 | 70.06 | 4,588,907 | -0.05(-0.07%) |
Nov 16, 2020 | 69.80 | 70.14 | 69.67 | 70.11 | 5,311,854 | +1.30(+1.89%) |
Nov 13, 2020 | 68.57 | 68.83 | 68.35 | 68.81 | 4,227,927 | +1.62(+2.41%) |
Nov 12, 2020 | 67.66 | 67.82 | 67.03 | 67.19 | 3,212,667 | -0.66(-0.97%) |
Nov 11, 2020 | 67.81 | 67.93 | 67.48 | 67.84 | 4,147,581 | +0.89(+1.33%) |
Nov 10, 2020 | 66.68 | 67.16 | 66.46 | 66.96 | 4,456,876 | +0.61(+0.92%) |
Nov 09, 2020 | 67.77 | 67.83 | 66.32 | 66.35 | 6,404,035 | +0.65(+0.98%) |
Nov 06, 2020 | 65.57 | 65.92 | 65.38 | 65.70 | 4,140,930 | -0.22(-0.33%) |
Nov 05, 2020 | 65.63 | 66.13 | 65.41 | 65.92 | 4,818,082 | +1.53(+2.37%) |
Nov 04, 2020 | 63.23 | 64.70 | 63.20 | 64.39 | 6,283,363 | +1.28(+2.03%) |
Nov 03, 2020 | 63.01 | 63.23 | 62.90 | 63.11 | 4,397,872 | +1.34(+2.17%) |