Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 83.21 | 83.38 | 81.49 | 81.99 | 4,721,066 | -1.54(-1.85%) |
Jan 28, 2021 | 83.16 | 84.40 | 83.16 | 83.54 | 1,176,870 | +0.75(+0.91%) |
Jan 27, 2021 | 84.05 | 84.20 | 82.29 | 82.78 | 1,686,855 | -2.12(-2.49%) |
Jan 26, 2021 | 85.36 | 85.47 | 84.83 | 84.90 | 1,076,294 | -0.29(-0.34%) |
Jan 25, 2021 | 85.10 | 85.36 | 83.84 | 85.19 | 1,156,313 | +0.28(+0.33%) |
Jan 22, 2021 | 84.60 | 85.10 | 84.52 | 84.91 | 997,888 | -0.10(-0.11%) |
Jan 21, 2021 | 85.29 | 85.39 | 84.86 | 85.01 | 926,952 | -0.08(-0.09%) |
Jan 20, 2021 | 84.56 | 85.26 | 84.50 | 85.08 | 1,308,889 | +1.04(+1.24%) |
Jan 19, 2021 | 83.98 | 84.13 | 83.63 | 84.04 | 1,295,899 | +0.71(+0.85%) |
Jan 15, 2021 | 83.79 | 83.92 | 82.84 | 83.34 | 1,165,374 | -0.71(-0.84%) |
Jan 14, 2021 | 84.24 | 84.57 | 83.93 | 84.04 | 2,283,381 | -0.01(-0.01%) |
Jan 13, 2021 | 83.99 | 84.38 | 83.74 | 84.05 | 930,958 | +0.08(+0.09%) |
Jan 12, 2021 | 83.83 | 84.14 | 83.42 | 83.98 | 1,663,145 | +0.25(+0.30%) |
Jan 11, 2021 | 83.46 | 84.16 | 83.31 | 83.73 | 1,514,897 | -0.45(-0.53%) |
Jan 08, 2021 | 84.15 | 84.32 | 83.27 | 84.18 | 1,406,692 | +0.40(+0.48%) |
Jan 07, 2021 | 83.12 | 83.96 | 83.02 | 83.78 | 1,164,050 | +1.26(+1.53%) |
Jan 06, 2021 | 81.52 | 83.22 | 81.40 | 82.52 | 1,862,915 | +0.74(+0.91%) |
Jan 05, 2021 | 80.97 | 82.00 | 80.97 | 81.77 | 2,343,137 | +0.61(+0.75%) |
Jan 04, 2021 | 82.56 | 82.60 | 80.20 | 81.16 | 3,911,471 | -1.05(-1.28%) |
Dec 31, 2020 | 82.21 | 82.21 | 82.21 | 1,097,501 | +0.33(+0.41%) | |
Dec 30, 2020 | 81.94 | 82.18 | 81.85 | 81.88 | 1,097,501 | +0.20(+0.25%) |
Dec 29, 2020 | 82.34 | 82.41 | 81.53 | 81.68 | 1,726,903 | -0.31(-0.37%) |
Dec 28, 2020 | 82.23 | 82.23 | 81.96 | 81.98 | 874,735 | +0.43(+0.53%) |
Dec 24, 2020 | 81.49 | 81.60 | 81.27 | 81.55 | 577,548 | +0.17(+0.21%) |
Dec 23, 2020 | 81.56 | 81.77 | 81.35 | 81.38 | 813,286 | +0.09(+0.11%) |
Dec 22, 2020 | 81.34 | 81.49 | 80.95 | 81.30 | 934,077 | +0.02(+0.02%) |
Dec 21, 2020 | 80.58 | 81.38 | 79.89 | 81.28 | 3,330,556 | -0.21(-0.26%) |
Dec 18, 2020 | 81.84 | 81.84 | 80.92 | 81.49 | 1,607,318 | -0.19(-0.23%) |
Dec 17, 2020 | 81.49 | 81.68 | 81.36 | 81.68 | 1,590,825 | +0.60(+0.74%) |
Dec 16, 2020 | 81.08 | 81.24 | 80.82 | 81.08 | 1,796,255 | +0.10(+0.12%) |
Dec 15, 2020 | 80.48 | 80.98 | 80.15 | 80.98 | 1,213,497 | +1.13(+1.41%) |
Dec 14, 2020 | 80.69 | 80.92 | 79.81 | 79.86 | 1,142,729 | -0.25(-0.31%) |
Dec 11, 2020 | 79.86 | 80.14 | 79.39 | 80.10 | 1,643,243 | -0.09(-0.11%) |
Dec 10, 2020 | 79.69 | 80.36 | 79.45 | 80.19 | 1,882,620 | +0.15(+0.19%) |
Dec 09, 2020 | 81.03 | 81.20 | 79.78 | 80.04 | 3,099,970 | -0.86(-1.07%) |
Dec 08, 2020 | 80.28 | 80.99 | 80.25 | 80.90 | 904,133 | +0.33(+0.41%) |
Dec 07, 2020 | 80.50 | 80.65 | 80.18 | 80.57 | 1,756,113 | -0.07(-0.08%) |
Dec 04, 2020 | 79.99 | 80.63 | 79.99 | 80.63 | 883,907 | +0.80(+1.00%) |
Dec 03, 2020 | 79.73 | 80.11 | 79.58 | 79.84 | 896,472 | +0.14(+0.18%) |
Dec 02, 2020 | 79.24 | 79.71 | 79.06 | 79.69 | 1,127,796 | +0.10(+0.13%) |
Dec 01, 2020 | 79.59 | 79.88 | 79.42 | 79.59 | 1,147,964 | +0.84(+1.06%) |
Nov 30, 2020 | 79.13 | 79.21 | 78.14 | 78.75 | 1,575,044 | -0.47(-0.60%) |
Nov 27, 2020 | 79.16 | 79.30 | 78.99 | 79.23 | 422,894 | +0.29(+0.37%) |
Nov 25, 2020 | 78.92 | 79.00 | 78.55 | 78.93 | 787,451 | -0.05(-0.06%) |
Nov 24, 2020 | 78.42 | 79.09 | 78.16 | 78.98 | 1,719,889 | +1.21(+1.55%) |
Nov 23, 2020 | 77.57 | 77.97 | 77.19 | 77.78 | 906,434 | +0.63(+0.81%) |
Nov 20, 2020 | 77.49 | 77.55 | 77.12 | 77.15 | 912,550 | -0.41(-0.53%) |
Nov 19, 2020 | 77.01 | 77.61 | 76.76 | 77.56 | 1,570,972 | +0.43(+0.55%) |
Nov 18, 2020 | 78.09 | 78.21 | 77.12 | 77.13 | 4,783,008 | -0.84(-1.07%) |
Nov 17, 2020 | 77.70 | 78.19 | 77.31 | 77.97 | 1,291,007 | -0.21(-0.27%) |
Nov 16, 2020 | 77.88 | 78.17 | 77.49 | 78.17 | 2,045,322 | +1.01(+1.30%) |
Nov 13, 2020 | 76.50 | 77.30 | 76.44 | 77.17 | 1,022,485 | +1.05(+1.38%) |
Nov 12, 2020 | 76.52 | 76.79 | 75.68 | 76.11 | 1,274,854 | -0.68(-0.89%) |
Nov 11, 2020 | 76.84 | 76.97 | 76.47 | 76.80 | 1,092,205 | +0.49(+0.65%) |
Nov 10, 2020 | 76.14 | 76.47 | 75.39 | 76.30 | 1,796,565 | -0.05(-0.06%) |
Nov 09, 2020 | 78.36 | 78.87 | 76.22 | 76.35 | 3,260,247 | +0.88(+1.17%) |
Nov 06, 2020 | 75.46 | 75.69 | 74.97 | 75.47 | 1,088,510 | -0.05(-0.06%) |
Nov 05, 2020 | 75.28 | 75.80 | 75.04 | 75.52 | 1,856,820 | +1.56(+2.11%) |
Nov 04, 2020 | 73.33 | 74.83 | 73.10 | 73.96 | 1,521,966 | +1.54(+2.12%) |
Nov 03, 2020 | 71.76 | 72.79 | 71.70 | 72.42 | 1,923,189 | +1.35(+1.90%) |