Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 84.06 | 84.80 | 82.18 | 82.73 | 136,900 | -1.62(-1.92%) |
Jan 28, 2021 | 85.39 | 85.72 | 83.53 | 84.35 | 129,787 | -0.52(-0.61%) |
Jan 27, 2021 | 85.09 | 86.98 | 84.24 | 84.87 | 150,686 | -1.65(-1.91%) |
Jan 26, 2021 | 86.30 | 86.56 | 85.60 | 86.52 | 113,644 | +1.03(+1.20%) |
Jan 25, 2021 | 87.13 | 88.27 | 84.20 | 85.49 | 296,207 | -0.38(-0.44%) |
Jan 22, 2021 | 83.99 | 85.92 | 83.72 | 85.87 | 115,800 | +1.54(+1.83%) |
Jan 21, 2021 | 84.54 | 84.86 | 83.64 | 84.33 | 158,720 | +0.66(+0.79%) |
Jan 20, 2021 | 83.99 | 84.72 | 82.79 | 83.67 | 103,833 | +0.89(+1.08%) |
Jan 19, 2021 | 81.52 | 82.80 | 81.19 | 82.78 | 109,647 | +2.01(+2.49%) |
Jan 15, 2021 | 82.81 | 82.81 | 79.69 | 80.77 | 102,800 | -2.06(-2.49%) |
Jan 14, 2021 | 81.50 | 83.30 | 81.42 | 82.83 | 129,915 | +1.81(+2.23%) |
Jan 13, 2021 | 81.00 | 81.66 | 80.01 | 81.02 | 105,773 | +0.42(+0.52%) |
Jan 12, 2021 | 77.81 | 81.03 | 77.81 | 80.60 | 2,520,284 | +2.86(+3.68%) |
Jan 11, 2021 | 77.07 | 78.22 | 75.96 | 77.74 | 304,650 | -0.22(-0.28%) |
Jan 08, 2021 | 77.69 | 78.83 | 77.11 | 77.96 | 144,400 | +0.89(+1.15%) |
Jan 07, 2021 | 77.11 | 77.72 | 76.57 | 77.07 | 96,563 | +0.72(+0.94%) |
Jan 06, 2021 | 76.02 | 77.76 | 75.95 | 76.35 | 120,356 | -1.17(-1.51%) |
Jan 05, 2021 | 74.42 | 77.52 | 74.42 | 77.52 | 112,018 | +2.56(+3.42%) |
Jan 04, 2021 | 76.16 | 76.16 | 73.72 | 74.96 | 152,687 | -0.89(-1.17%) |
Dec 31, 2020 | 75.85 | 75.85 | 75.85 | 93,529 | -1.52(-1.96%) | |
Dec 30, 2020 | 77.00 | 77.85 | 76.95 | 77.37 | 93,529 | +0.87(+1.14%) |
Dec 29, 2020 | 76.83 | 77.28 | 75.62 | 76.50 | 104,064 | +0.12(+0.16%) |
Dec 28, 2020 | 78.41 | 78.50 | 75.71 | 76.38 | 168,692 | -1.30(-1.67%) |
Dec 24, 2020 | 77.78 | 78.20 | 77.05 | 77.68 | 133,200 | -0.78(-0.99%) |
Dec 23, 2020 | 79.67 | 79.67 | 78.33 | 78.46 | 94,203 | -0.64(-0.81%) |
Dec 22, 2020 | 79.33 | 79.64 | 78.04 | 79.10 | 206,320 | +0.40(+0.50%) |
Dec 21, 2020 | 77.93 | 78.85 | 77.27 | 78.70 | 120,362 | +0.63(+0.80%) |
Dec 18, 2020 | 78.59 | 78.62 | 77.44 | 78.08 | 124,288 | -0.02(-0.03%) |
Dec 17, 2020 | 77.37 | 78.18 | 76.92 | 78.10 | 152,512 | +1.50(+1.96%) |
Dec 16, 2020 | 74.96 | 76.69 | 74.69 | 76.60 | 168,108 | +1.75(+2.33%) |
Dec 15, 2020 | 74.13 | 74.85 | 73.60 | 74.85 | 100,903 | +1.61(+2.20%) |
Dec 14, 2020 | 73.76 | 74.21 | 73.24 | 73.24 | 90,471 | +0.04(+0.05%) |
Dec 11, 2020 | 72.94 | 73.65 | 72.16 | 73.20 | 93,568 | +0.38(+0.52%) |
Dec 10, 2020 | 71.59 | 73.01 | 71.49 | 72.83 | 120,504 | +1.02(+1.42%) |
Dec 09, 2020 | 73.31 | 73.81 | 71.43 | 71.80 | 139,536 | -0.81(-1.12%) |
Dec 08, 2020 | 71.89 | 72.81 | 71.81 | 72.62 | 102,786 | +1.52(+2.14%) |
Dec 07, 2020 | 71.77 | 72.12 | 70.91 | 71.10 | 143,553 | -0.65(-0.90%) |
Dec 04, 2020 | 72.11 | 72.11 | 71.34 | 71.74 | 112,705 | +0.07(+0.10%) |
Dec 03, 2020 | 71.84 | 72.13 | 71.49 | 71.67 | 100,274 | +0.13(+0.18%) |
Dec 02, 2020 | 71.76 | 71.76 | 70.42 | 71.54 | 104,805 | -0.38(-0.52%) |
Dec 01, 2020 | 73.05 | 73.05 | 71.04 | 71.92 | 142,784 | -0.20(-0.28%) |
Nov 30, 2020 | 73.24 | 73.29 | 70.22 | 72.12 | 258,575 | -0.88(-1.21%) |
Nov 27, 2020 | 72.24 | 73.17 | 71.82 | 73.00 | 216,044 | +1.78(+2.50%) |
Nov 25, 2020 | 70.25 | 71.47 | 70.07 | 71.23 | 127,511 | +1.02(+1.46%) |
Nov 24, 2020 | 70.39 | 70.43 | 69.37 | 70.20 | 96,836 | +0.42(+0.60%) |
Nov 23, 2020 | 68.51 | 70.01 | 68.41 | 69.79 | 150,746 | +1.80(+2.64%) |
Nov 20, 2020 | 66.98 | 68.31 | 66.98 | 67.99 | 149,367 | +1.62(+2.44%) |
Nov 19, 2020 | 65.40 | 66.55 | 65.36 | 66.37 | 88,356 | +1.15(+1.77%) |
Nov 18, 2020 | 65.53 | 65.72 | 64.88 | 65.22 | 247,571 | -0.43(-0.65%) |
Nov 17, 2020 | 65.73 | 65.86 | 64.81 | 65.65 | 88,573 | +0.23(+0.35%) |
Nov 16, 2020 | 65.36 | 65.63 | 64.44 | 65.42 | 171,471 | -0.06(-0.09%) |
Nov 13, 2020 | 65.67 | 65.98 | 64.79 | 65.48 | 79,367 | +0.85(+1.32%) |
Nov 12, 2020 | 65.53 | 65.97 | 64.42 | 64.62 | 126,197 | -0.11(-0.17%) |
Nov 11, 2020 | 62.83 | 64.99 | 62.81 | 64.73 | 96,369 | +2.30(+3.69%) |
Nov 10, 2020 | 64.39 | 64.39 | 61.20 | 62.43 | 303,093 | -2.55(-3.93%) |
Nov 09, 2020 | 70.15 | 70.15 | 64.85 | 64.98 | 413,761 | -5.02(-7.18%) |
Nov 06, 2020 | 69.54 | 70.12 | 68.56 | 70.01 | 104,043 | +0.37(+0.53%) |
Nov 05, 2020 | 68.21 | 70.04 | 67.67 | 69.64 | 282,163 | +3.23(+4.86%) |
Nov 04, 2020 | 65.93 | 66.90 | 65.80 | 66.41 | 115,092 | +1.96(+3.03%) |
Nov 03, 2020 | 63.61 | 64.69 | 62.59 | 64.46 | 162,635 | +0.88(+1.39%) |