Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 22, 2021 | 79.50 | 80.59 | 78.88 | 80.51 | 158,600 | +0.69(+0.86%) |
Jan 21, 2021 | 81.52 | 81.52 | 79.56 | 79.82 | 153,397 | -1.25(-1.54%) |
Jan 20, 2021 | 81.18 | 81.72 | 80.18 | 81.07 | 157,945 | -0.49(-0.60%) |
Jan 19, 2021 | 81.62 | 82.04 | 80.92 | 81.56 | 227,258 | +0.19(+0.23%) |
Jan 15, 2021 | 80.12 | 81.47 | 80.04 | 81.37 | 152,300 | +0.85(+1.06%) |
Jan 14, 2021 | 81.52 | 81.55 | 80.18 | 80.52 | 135,226 | -0.31(-0.38%) |
Jan 13, 2021 | 81.00 | 81.82 | 80.42 | 80.83 | 108,783 | +0.12(+0.15%) |
Jan 12, 2021 | 80.65 | 81.12 | 80.04 | 80.71 | 83,667 | +0.01(+0.01%) |
Jan 11, 2021 | 80.66 | 81.10 | 79.88 | 80.70 | 99,509 | -0.28(-0.35%) |
Jan 08, 2021 | 80.57 | 80.98 | 79.83 | 80.98 | 113,000 | +0.89(+1.11%) |
Jan 07, 2021 | 81.89 | 82.07 | 79.75 | 80.09 | 127,187 | -1.68(-2.05%) |
Jan 06, 2021 | 79.25 | 82.47 | 79.25 | 81.77 | 275,020 | +3.28(+4.18%) |
Jan 05, 2021 | 78.43 | 78.96 | 77.50 | 78.49 | 155,628 | +0.30(+0.38%) |
Jan 04, 2021 | 79.51 | 79.60 | 77.48 | 78.19 | 145,804 | -1.32(-1.66%) |
Dec 31, 2020 | 79.51 | 79.51 | 79.51 | 98,599 | +1.07(+1.36%) | |
Dec 30, 2020 | 78.35 | 79.13 | 77.92 | 78.44 | 98,599 | +0.09(+0.11%) |
Dec 29, 2020 | 79.30 | 79.80 | 77.94 | 78.35 | 99,730 | -0.80(-1.01%) |
Dec 28, 2020 | 78.00 | 79.69 | 78.00 | 79.15 | 151,750 | +1.48(+1.91%) |
Dec 24, 2020 | 77.93 | 77.93 | 76.74 | 77.67 | 52,100 | +0.27(+0.35%) |
Dec 23, 2020 | 77.60 | 78.12 | 76.88 | 77.40 | 167,041 | +0.30(+0.39%) |
Dec 22, 2020 | 76.34 | 77.20 | 75.94 | 77.10 | 163,594 | +0.60(+0.78%) |
Dec 21, 2020 | 77.12 | 77.15 | 74.87 | 76.50 | 191,422 | -1.69(-2.16%) |
Dec 18, 2020 | 80.22 | 80.94 | 78.01 | 78.19 | 895,000 | -1.86(-2.32%) |
Dec 17, 2020 | 78.39 | 80.45 | 78.39 | 80.05 | 160,788 | +1.74(+2.22%) |
Dec 16, 2020 | 79.05 | 80.25 | 78.13 | 78.31 | 193,495 | -0.40(-0.51%) |
Dec 15, 2020 | 76.50 | 79.03 | 76.11 | 78.71 | 149,964 | +2.31(+3.02%) |
Dec 14, 2020 | 77.66 | 78.68 | 76.40 | 76.40 | 167,409 | -0.71(-0.92%) |
Dec 11, 2020 | 75.61 | 77.24 | 75.41 | 77.11 | 178,600 | +1.40(+1.85%) |
Dec 10, 2020 | 75.71 | 75.89 | 74.48 | 75.71 | 128,144 | +0.18(+0.24%) |
Dec 09, 2020 | 75.25 | 75.71 | 74.73 | 75.53 | 140,728 | +0.79(+1.06%) |
Dec 08, 2020 | 74.03 | 74.94 | 73.90 | 74.74 | 110,159 | +0.38(+0.51%) |
Dec 07, 2020 | 73.76 | 74.47 | 73.59 | 74.36 | 114,737 | +0.39(+0.53%) |
Dec 04, 2020 | 74.00 | 74.44 | 73.47 | 73.97 | 122,400 | +0.13(+0.18%) |
Dec 03, 2020 | 74.52 | 75.06 | 73.82 | 73.84 | 122,200 | -0.69(-0.93%) |
Dec 02, 2020 | 74.48 | 75.02 | 73.37 | 74.53 | 162,155 | +0.09(+0.12%) |
Dec 01, 2020 | 74.68 | 75.48 | 74.01 | 74.44 | 212,008 | +0.62(+0.84%) |
Nov 30, 2020 | 75.04 | 75.21 | 73.56 | 73.82 | 219,417 | -1.34(-1.78%) |
Nov 27, 2020 | 75.85 | 76.04 | 74.72 | 75.16 | 74,900 | -0.85(-1.12%) |
Nov 25, 2020 | 76.63 | 77.67 | 75.90 | 76.01 | 394,300 | -0.36(-0.47%) |
Nov 24, 2020 | 76.51 | 77.43 | 75.89 | 76.37 | 190,560 | +0.61(+0.81%) |
Nov 23, 2020 | 75.52 | 76.25 | 75.06 | 75.76 | 162,749 | +0.30(+0.40%) |
Nov 20, 2020 | 74.43 | 76.32 | 74.43 | 75.46 | 148,800 | +0.72(+0.96%) |
Nov 19, 2020 | 74.01 | 74.95 | 73.35 | 74.74 | 119,248 | -0.13(-0.17%) |
Nov 18, 2020 | 77.98 | 78.23 | 74.86 | 74.87 | 211,129 | -2.91(-3.74%) |
Nov 17, 2020 | 78.50 | 78.74 | 77.27 | 77.78 | 203,248 | -1.35(-1.71%) |
Nov 16, 2020 | 78.55 | 79.25 | 77.30 | 79.13 | 285,919 | +1.93(+2.50%) |
Nov 13, 2020 | 77.16 | 77.56 | 75.96 | 77.20 | 120,700 | +0.32(+0.42%) |
Nov 12, 2020 | 78.50 | 78.50 | 76.01 | 76.88 | 138,858 | -2.22(-2.81%) |
Nov 11, 2020 | 79.77 | 79.77 | 77.84 | 79.10 | 153,664 | -0.57(-0.72%) |
Nov 10, 2020 | 76.15 | 80.15 | 75.55 | 79.67 | 236,009 | +4.36(+5.79%) |
Nov 09, 2020 | 74.52 | 78.17 | 74.52 | 75.31 | 337,190 | +2.35(+3.22%) |
Nov 06, 2020 | 73.28 | 73.89 | 72.39 | 72.96 | 147,500 | +0.08(+0.11%) |
Nov 05, 2020 | 72.89 | 74.60 | 72.40 | 72.88 | 186,384 | +0.43(+0.59%) |
Nov 04, 2020 | 74.10 | 75.71 | 71.84 | 72.45 | 255,496 | -2.83(-3.76%) |
Nov 03, 2020 | 76.73 | 76.73 | 74.33 | 75.28 | 214,222 | -0.87(-1.14%) |