Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 80.52 | 82.91 | 79.81 | 82.40 | 5,666,806 | +2.21(+2.75%) |
Jan 28, 2021 | 80.79 | 82.14 | 80.16 | 80.19 | 2,282,550 | -0.20(-0.25%) |
Jan 27, 2021 | 80.95 | 82.54 | 80.06 | 80.39 | 3,424,972 | -1.06(-1.30%) |
Jan 26, 2021 | 81.34 | 81.92 | 80.52 | 81.45 | 2,576,974 | +0.01(+0.01%) |
Jan 25, 2021 | 78.90 | 81.58 | 78.71 | 81.44 | 3,956,151 | +2.30(+2.90%) |
Jan 22, 2021 | 78.74 | 79.48 | 78.42 | 79.15 | 2,187,324 | +0.10(+0.12%) |
Jan 21, 2021 | 79.33 | 79.57 | 78.72 | 79.05 | 2,572,102 | -0.53(-0.66%) |
Jan 20, 2021 | 79.16 | 79.95 | 78.46 | 79.58 | 2,657,774 | +0.35(+0.44%) |
Jan 19, 2021 | 81.16 | 81.48 | 79.20 | 79.23 | 2,836,218 | -1.52(-1.88%) |
Jan 15, 2021 | 79.69 | 80.98 | 79.42 | 80.74 | 3,324,792 | +0.39(+0.49%) |
Jan 14, 2021 | 80.26 | 80.61 | 79.18 | 80.35 | 3,533,327 | +0.09(+0.11%) |
Jan 13, 2021 | 78.00 | 80.96 | 77.97 | 80.26 | 4,094,776 | +2.31(+2.96%) |
Jan 12, 2021 | 78.14 | 78.51 | 76.81 | 77.96 | 3,262,671 | -0.32(-0.40%) |
Jan 11, 2021 | 78.58 | 79.26 | 77.61 | 78.27 | 2,502,517 | -0.67(-0.84%) |
Jan 08, 2021 | 78.85 | 79.24 | 78.39 | 78.94 | 3,139,644 | +0.14(+0.18%) |
Jan 07, 2021 | 79.90 | 80.17 | 78.67 | 78.80 | 3,409,070 | -0.89(-1.12%) |
Jan 06, 2021 | 78.85 | 80.45 | 78.78 | 79.69 | 3,219,727 | +1.02(+1.29%) |
Jan 05, 2021 | 78.71 | 79.06 | 78.05 | 78.67 | 2,905,483 | +0.04(+0.04%) |
Jan 04, 2021 | 80.45 | 80.76 | 78.19 | 78.64 | 3,061,550 | -1.62(-2.02%) |
Dec 31, 2020 | 80.26 | 80.26 | 80.26 | 2,097,565 | +0.88(+1.10%) | |
Dec 30, 2020 | 78.82 | 79.84 | 78.82 | 79.38 | 2,097,565 | +0.61(+0.78%) |
Dec 29, 2020 | 79.36 | 79.81 | 78.61 | 78.77 | 2,332,177 | -0.34(-0.43%) |
Dec 28, 2020 | 79.03 | 79.47 | 78.66 | 79.11 | 1,679,388 | +0.51(+0.65%) |
Dec 24, 2020 | 78.21 | 78.65 | 77.84 | 78.60 | 836,759 | +0.55(+0.71%) |
Dec 23, 2020 | 78.88 | 79.55 | 78.03 | 78.05 | 2,231,876 | -0.43(-0.55%) |
Dec 22, 2020 | 78.10 | 78.51 | 77.67 | 78.48 | 3,230,169 | +0.38(+0.48%) |
Dec 21, 2020 | 78.73 | 78.89 | 77.30 | 78.10 | 5,341,224 | -1.07(-1.35%) |
Dec 18, 2020 | 80.16 | 80.29 | 79.10 | 79.17 | 8,376,606 | -1.05(-1.31%) |
Dec 17, 2020 | 80.04 | 80.50 | 79.77 | 80.23 | 4,916,659 | +0.80(+1.00%) |
Dec 16, 2020 | 80.99 | 81.51 | 79.42 | 79.43 | 4,627,723 | -1.31(-1.63%) |
Dec 15, 2020 | 80.00 | 81.38 | 79.68 | 80.74 | 4,631,078 | +0.86(+1.08%) |
Dec 14, 2020 | 80.98 | 82.47 | 79.86 | 79.88 | 4,202,850 | -0.36(-0.45%) |
Dec 11, 2020 | 79.99 | 80.55 | 79.68 | 80.24 | 3,679,117 | -0.19(-0.24%) |
Dec 10, 2020 | 80.38 | 80.71 | 79.62 | 80.44 | 4,139,285 | +0.32(+0.40%) |
Dec 09, 2020 | 80.20 | 80.42 | 79.15 | 80.11 | 3,420,217 | -0.11(-0.13%) |
Dec 08, 2020 | 80.06 | 80.66 | 79.24 | 80.22 | 2,747,144 | -0.32(-0.39%) |
Dec 07, 2020 | 79.51 | 80.92 | 79.38 | 80.53 | 2,316,277 | +0.63(+0.79%) |
Dec 04, 2020 | 80.82 | 81.23 | 79.01 | 79.90 | 3,618,770 | -1.05(-1.30%) |
Dec 03, 2020 | 81.94 | 82.14 | 80.73 | 80.95 | 2,607,915 | -1.33(-1.62%) |
Dec 02, 2020 | 81.61 | 82.32 | 80.57 | 82.29 | 2,479,975 | +0.53(+0.65%) |
Dec 01, 2020 | 82.01 | 82.96 | 81.67 | 81.75 | 3,362,220 | +0.53(+0.65%) |
Nov 30, 2020 | 82.51 | 82.62 | 80.59 | 81.23 | 5,717,795 | -1.70(-2.05%) |
Nov 27, 2020 | 84.28 | 84.28 | 82.48 | 82.93 | 1,475,936 | -1.36(-1.61%) |
Nov 25, 2020 | 84.11 | 84.36 | 83.13 | 84.28 | 2,235,123 | -0.10(-0.11%) |
Nov 24, 2020 | 82.81 | 84.44 | 82.31 | 84.38 | 4,963,403 | +2.57(+3.14%) |
Nov 23, 2020 | 81.10 | 81.90 | 80.66 | 81.81 | 4,330,038 | +0.66(+0.81%) |
Nov 20, 2020 | 80.38 | 81.24 | 80.10 | 81.16 | 4,807,003 | +0.77(+0.96%) |
Nov 19, 2020 | 80.07 | 80.44 | 78.90 | 80.38 | 3,842,328 | +0.15(+0.19%) |
Nov 18, 2020 | 82.04 | 82.36 | 80.17 | 80.23 | 3,363,916 | -1.22(-1.50%) |
Nov 17, 2020 | 82.66 | 83.28 | 81.37 | 81.45 | 3,625,957 | -1.83(-2.20%) |
Nov 16, 2020 | 84.20 | 84.20 | 82.81 | 83.29 | 3,243,100 | +0.03(+0.03%) |
Nov 13, 2020 | 83.02 | 83.59 | 82.93 | 83.26 | 2,152,987 | +0.64(+0.77%) |
Nov 12, 2020 | 83.71 | 84.07 | 82.05 | 82.62 | 3,558,128 | -1.84(-2.17%) |
Nov 11, 2020 | 84.78 | 85.63 | 84.22 | 84.46 | 3,114,702 | +0.15(+0.17%) |
Nov 10, 2020 | 83.08 | 84.42 | 81.84 | 84.31 | 3,622,515 | +1.51(+1.82%) |
Nov 09, 2020 | 84.02 | 85.82 | 82.55 | 82.80 | 4,779,547 | +1.70(+2.10%) |
Nov 06, 2020 | 82.02 | 82.91 | 81.01 | 81.10 | 2,742,817 | -0.68(-0.83%) |
Nov 05, 2020 | 82.29 | 84.15 | 81.56 | 81.77 | 2,917,240 | +0.58(+0.72%) |
Nov 04, 2020 | 82.51 | 83.95 | 81.19 | 81.19 | 3,322,591 | -1.71(-2.06%) |
Nov 03, 2020 | 82.33 | 83.80 | 81.96 | 82.90 | 4,046,971 | +1.48(+1.81%) |