Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 73.44 | 73.63 | 71.57 | 71.67 | 1,287,700 | -2.46(-3.32%) |
Jan 28, 2021 | 74.00 | 75.15 | 73.41 | 74.13 | 1,048,953 | +0.78(+1.06%) |
Jan 27, 2021 | 72.52 | 74.04 | 72.14 | 73.35 | 1,738,020 | +0.16(+0.22%) |
Jan 26, 2021 | 71.91 | 73.36 | 71.76 | 73.19 | 851,060 | +1.22(+1.70%) |
Jan 25, 2021 | 72.70 | 73.14 | 71.71 | 71.97 | 861,007 | -0.87(-1.19%) |
Jan 22, 2021 | 72.91 | 73.59 | 72.01 | 72.84 | 896,200 | -0.35(-0.48%) |
Jan 21, 2021 | 73.18 | 73.43 | 72.39 | 73.19 | 708,191 | -0.15(-0.20%) |
Jan 20, 2021 | 73.99 | 74.03 | 72.41 | 73.34 | 1,171,479 | -0.89(-1.20%) |
Jan 19, 2021 | 74.23 | 74.69 | 73.54 | 74.23 | 839,544 | +0.33(+0.45%) |
Jan 15, 2021 | 72.99 | 74.08 | 72.27 | 73.90 | 970,700 | +0.44(+0.60%) |
Jan 14, 2021 | 76.34 | 76.49 | 73.34 | 73.46 | 943,449 | -2.18(-2.88%) |
Jan 13, 2021 | 75.77 | 75.93 | 74.92 | 75.64 | 884,693 | -0.42(-0.55%) |
Jan 12, 2021 | 77.05 | 77.11 | 75.34 | 76.06 | 603,966 | -1.18(-1.53%) |
Jan 11, 2021 | 78.43 | 78.81 | 76.96 | 77.24 | 696,248 | -1.19(-1.52%) |
Jan 08, 2021 | 78.17 | 78.57 | 77.53 | 78.43 | 773,300 | +0.87(+1.12%) |
Jan 07, 2021 | 78.14 | 78.63 | 76.72 | 77.56 | 970,627 | +0.01(+0.01%) |
Jan 06, 2021 | 77.42 | 77.99 | 76.96 | 77.55 | 1,016,112 | -0.35(-0.45%) |
Jan 05, 2021 | 77.73 | 78.16 | 76.47 | 77.90 | 896,836 | -0.13(-0.17%) |
Jan 04, 2021 | 79.82 | 79.82 | 77.33 | 78.03 | 970,426 | -1.40(-1.76%) |
Dec 31, 2020 | 79.43 | 79.43 | 79.43 | 445,974 | +0.75(+0.95%) | |
Dec 30, 2020 | 79.33 | 79.78 | 78.53 | 78.68 | 445,974 | -0.26(-0.33%) |
Dec 29, 2020 | 79.01 | 79.18 | 78.22 | 78.94 | 520,693 | +0.59(+0.75%) |
Dec 28, 2020 | 78.74 | 78.96 | 77.57 | 78.35 | 631,326 | +0.32(+0.41%) |
Dec 24, 2020 | 77.42 | 78.09 | 76.72 | 78.03 | 235,800 | +0.45(+0.58%) |
Dec 23, 2020 | 77.94 | 78.53 | 77.26 | 77.58 | 587,945 | -0.18(-0.23%) |
Dec 22, 2020 | 78.63 | 78.86 | 77.13 | 77.76 | 1,314,173 | -0.96(-1.22%) |
Dec 21, 2020 | 78.14 | 78.86 | 77.04 | 78.72 | 967,934 | -0.70(-0.88%) |
Dec 18, 2020 | 78.61 | 79.60 | 77.63 | 79.42 | 2,231,800 | +0.51(+0.65%) |
Dec 17, 2020 | 77.83 | 79.30 | 77.82 | 78.91 | 1,343,955 | +1.12(+1.44%) |
Dec 16, 2020 | 76.55 | 77.83 | 76.26 | 77.79 | 1,140,678 | +1.22(+1.59%) |
Dec 15, 2020 | 75.98 | 77.38 | 75.52 | 76.57 | 837,394 | +1.04(+1.38%) |
Dec 14, 2020 | 76.42 | 76.76 | 75.48 | 75.53 | 673,219 | -0.84(-1.10%) |
Dec 11, 2020 | 75.90 | 76.55 | 75.52 | 76.37 | 761,100 | +0.22(+0.29%) |
Dec 10, 2020 | 76.91 | 77.42 | 75.92 | 76.15 | 985,327 | -0.60(-0.78%) |
Dec 09, 2020 | 78.96 | 79.53 | 76.57 | 76.75 | 1,108,082 | -2.21(-2.80%) |
Dec 08, 2020 | 78.66 | 80.53 | 77.15 | 78.96 | 1,823,291 | -1.43(-1.78%) |
Dec 07, 2020 | 80.02 | 80.92 | 79.80 | 80.39 | 1,605,675 | +0.60(+0.75%) |
Dec 04, 2020 | 78.67 | 79.84 | 78.67 | 79.79 | 1,225,500 | +1.19(+1.51%) |
Dec 03, 2020 | 79.23 | 79.79 | 78.19 | 78.60 | 1,028,367 | -1.28(-1.60%) |
Dec 02, 2020 | 81.54 | 81.99 | 79.22 | 79.88 | 964,226 | -1.72(-2.11%) |
Dec 01, 2020 | 80.70 | 81.68 | 80.00 | 81.60 | 857,307 | +0.94(+1.17%) |
Nov 30, 2020 | 81.52 | 81.85 | 80.46 | 80.66 | 2,848,266 | -0.44(-0.54%) |
Nov 27, 2020 | 81.16 | 81.38 | 80.49 | 81.10 | 308,600 | -0.05(-0.06%) |
Nov 25, 2020 | 81.73 | 82.24 | 81.14 | 81.15 | 595,300 | -0.67(-0.82%) |
Nov 24, 2020 | 80.84 | 82.14 | 80.67 | 81.82 | 710,112 | +1.72(+2.15%) |
Nov 23, 2020 | 80.20 | 80.50 | 79.51 | 80.10 | 619,492 | +0.34(+0.43%) |
Nov 20, 2020 | 80.16 | 80.87 | 79.26 | 79.76 | 718,900 | -0.38(-0.47%) |
Nov 19, 2020 | 79.51 | 80.83 | 78.69 | 80.14 | 961,325 | +0.95(+1.20%) |
Nov 18, 2020 | 81.14 | 81.45 | 79.15 | 79.19 | 657,595 | -2.04(-2.51%) |
Nov 17, 2020 | 80.71 | 81.80 | 79.87 | 81.23 | 437,152 | +0.03(+0.04%) |
Nov 16, 2020 | 80.25 | 81.28 | 79.15 | 81.20 | 581,123 | +1.62(+2.04%) |
Nov 13, 2020 | 78.59 | 79.64 | 78.13 | 79.58 | 448,600 | +1.75(+2.25%) |
Nov 12, 2020 | 78.32 | 79.24 | 77.43 | 77.83 | 344,632 | -0.69(-0.88%) |
Nov 11, 2020 | 79.04 | 79.46 | 77.81 | 78.52 | 498,897 | -0.13(-0.17%) |
Nov 10, 2020 | 76.90 | 79.16 | 76.90 | 78.65 | 760,262 | +1.67(+2.17%) |
Nov 09, 2020 | 78.76 | 80.32 | 76.22 | 76.98 | 1,068,268 | +1.71(+2.27%) |
Nov 06, 2020 | 75.23 | 76.08 | 75.19 | 75.27 | 772,400 | +0.16(+0.21%) |
Nov 05, 2020 | 75.06 | 75.44 | 73.56 | 75.11 | 725,354 | +1.30(+1.76%) |
Nov 04, 2020 | 73.52 | 76.00 | 73.50 | 73.81 | 864,647 | +0.87(+1.19%) |
Nov 03, 2020 | 71.95 | 73.43 | 71.92 | 72.94 | 633,857 | +2.08(+2.94%) |