Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 81.92 | 83.15 | 79.89 | 81.37 | 870,859 | -0.98(-1.19%) |
Jan 28, 2021 | 85.86 | 87.46 | 79.66 | 82.35 | 2,194,390 | -3.72(-4.32%) |
Jan 27, 2021 | 86.01 | 88.43 | 84.77 | 86.07 | 1,761,240 | -1.18(-1.35%) |
Jan 26, 2021 | 85.52 | 88.34 | 84.94 | 87.24 | 1,133,285 | +2.64(+3.11%) |
Jan 25, 2021 | 86.09 | 88.77 | 84.02 | 84.61 | 1,251,994 | -0.03(-0.03%) |
Jan 22, 2021 | 84.75 | 86.13 | 83.90 | 84.64 | 678,326 | -0.50(-0.59%) |
Jan 21, 2021 | 85.99 | 87.13 | 84.70 | 85.14 | 844,245 | -0.40(-0.46%) |
Jan 20, 2021 | 84.78 | 85.79 | 84.36 | 85.53 | 810,525 | +2.15(+2.57%) |
Jan 19, 2021 | 83.19 | 83.81 | 82.05 | 83.38 | 607,028 | +0.61(+0.74%) |
Jan 15, 2021 | 82.91 | 83.56 | 81.06 | 82.77 | 560,915 | -1.04(-1.24%) |
Jan 14, 2021 | 83.12 | 85.46 | 82.41 | 83.81 | 686,775 | +2.22(+2.72%) |
Jan 13, 2021 | 82.77 | 83.38 | 81.28 | 81.59 | 400,851 | -1.58(-1.90%) |
Jan 12, 2021 | 80.50 | 84.50 | 80.47 | 83.17 | 782,613 | +3.38(+4.23%) |
Jan 11, 2021 | 75.79 | 79.93 | 75.36 | 79.79 | 535,338 | +3.12(+4.06%) |
Jan 08, 2021 | 78.71 | 78.91 | 75.85 | 76.67 | 612,236 | -2.11(-2.68%) |
Jan 07, 2021 | 77.67 | 79.71 | 77.53 | 78.78 | 691,047 | +1.76(+2.29%) |
Jan 06, 2021 | 74.25 | 77.63 | 74.25 | 77.02 | 815,896 | +2.97(+4.02%) |
Jan 05, 2021 | 71.98 | 74.27 | 71.98 | 74.05 | 557,298 | +2.03(+2.82%) |
Jan 04, 2021 | 73.27 | 74.04 | 71.40 | 72.02 | 801,975 | +0.26(+0.37%) |
Dec 31, 2020 | 71.75 | 71.75 | 71.75 | 285,273 | -1.89(-2.57%) | |
Dec 30, 2020 | 73.79 | 75.38 | 73.43 | 73.64 | 285,273 | +0.18(+0.24%) |
Dec 29, 2020 | 75.62 | 76.33 | 72.77 | 73.47 | 721,345 | -2.16(-2.86%) |
Dec 28, 2020 | 77.80 | 77.98 | 75.25 | 75.63 | 778,597 | -1.06(-1.39%) |
Dec 24, 2020 | 77.43 | 77.83 | 76.40 | 76.69 | 405,784 | -0.43(-0.56%) |
Dec 23, 2020 | 78.14 | 79.06 | 76.90 | 77.13 | 607,208 | -0.60(-0.77%) |
Dec 22, 2020 | 76.89 | 78.74 | 76.08 | 77.73 | 886,321 | +1.16(+1.51%) |
Dec 21, 2020 | 75.06 | 76.93 | 74.27 | 76.57 | 905,270 | -0.03(-0.04%) |
Dec 18, 2020 | 74.35 | 77.17 | 74.33 | 76.60 | 2,069,406 | +2.64(+3.58%) |
Dec 17, 2020 | 72.23 | 74.09 | 71.60 | 73.95 | 998,237 | +2.12(+2.95%) |
Dec 16, 2020 | 72.66 | 72.75 | 70.82 | 71.84 | 611,249 | -0.35(-0.48%) |
Dec 15, 2020 | 70.15 | 72.20 | 69.33 | 72.19 | 757,754 | +2.77(+3.99%) |
Dec 14, 2020 | 70.34 | 71.17 | 69.32 | 69.42 | 570,362 | +0.00(+0.00%) |
Dec 11, 2020 | 69.92 | 70.75 | 68.77 | 69.42 | 663,132 | -0.72(-1.02%) |
Dec 10, 2020 | 69.41 | 70.72 | 69.06 | 70.13 | 410,347 | -0.01(-0.01%) |
Dec 09, 2020 | 71.51 | 72.06 | 69.57 | 70.14 | 531,738 | -0.95(-1.34%) |
Dec 08, 2020 | 69.54 | 71.32 | 69.38 | 71.09 | 573,010 | +0.97(+1.38%) |
Dec 07, 2020 | 70.82 | 71.38 | 68.93 | 70.12 | 784,374 | -0.66(-0.93%) |
Dec 04, 2020 | 71.29 | 72.35 | 69.92 | 70.78 | 895,722 | -0.03(-0.04%) |
Dec 03, 2020 | 70.29 | 71.55 | 69.48 | 70.81 | 769,855 | +1.04(+1.50%) |
Dec 02, 2020 | 70.37 | 71.21 | 69.53 | 69.77 | 698,609 | -1.52(-2.14%) |
Dec 01, 2020 | 71.05 | 71.49 | 69.32 | 71.29 | 718,921 | +1.04(+1.49%) |
Nov 30, 2020 | 71.94 | 72.19 | 69.39 | 70.25 | 954,834 | -1.47(-2.05%) |
Nov 27, 2020 | 71.59 | 72.42 | 71.13 | 71.71 | 273,923 | +0.12(+0.17%) |
Nov 25, 2020 | 71.76 | 72.24 | 69.47 | 71.59 | 713,071 | -0.34(-0.47%) |
Nov 24, 2020 | 73.77 | 74.27 | 71.41 | 71.93 | 698,714 | -0.76(-1.05%) |
Nov 23, 2020 | 69.03 | 73.48 | 69.03 | 72.69 | 881,086 | +3.27(+4.70%) |
Nov 20, 2020 | 67.87 | 70.25 | 67.87 | 69.43 | 998,712 | +1.67(+2.46%) |
Nov 19, 2020 | 66.53 | 67.82 | 66.02 | 67.76 | 466,472 | +1.31(+1.98%) |
Nov 18, 2020 | 67.35 | 68.96 | 66.36 | 66.45 | 574,716 | -1.47(-2.17%) |
Nov 17, 2020 | 66.23 | 68.99 | 65.48 | 67.92 | 634,527 | +1.09(+1.63%) |
Nov 16, 2020 | 66.82 | 67.08 | 66.12 | 66.83 | 766,191 | +0.75(+1.14%) |
Nov 13, 2020 | 65.62 | 67.15 | 65.55 | 66.08 | 626,848 | +1.16(+1.79%) |
Nov 12, 2020 | 65.42 | 66.33 | 64.09 | 64.92 | 762,702 | -1.20(-1.82%) |
Nov 11, 2020 | 64.51 | 66.91 | 63.54 | 66.12 | 1,001,012 | +1.73(+2.69%) |
Nov 10, 2020 | 60.33 | 65.01 | 59.64 | 64.38 | 1,299,153 | +4.20(+6.98%) |
Nov 09, 2020 | 66.78 | 67.47 | 59.55 | 60.18 | 2,180,254 | -4.87(-7.48%) |
Nov 06, 2020 | 66.30 | 66.78 | 64.72 | 65.05 | 999,352 | -1.02(-1.55%) |
Nov 05, 2020 | 64.91 | 67.24 | 64.24 | 66.07 | 1,072,627 | +2.13(+3.33%) |
Nov 04, 2020 | 63.15 | 64.93 | 62.02 | 63.94 | 852,589 | +0.08(+0.12%) |
Nov 03, 2020 | 61.43 | 64.34 | 60.77 | 63.87 | 1,471,813 | +3.53(+5.84%) |