Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 77.92 | 78.26 | 76.40 | 77.26 | 3,522,629 | -2.02(-2.55%) |
Jan 28, 2021 | 80.12 | 80.72 | 79.24 | 79.28 | 2,291,818 | -0.05(-0.06%) |
Jan 27, 2021 | 80.94 | 81.02 | 79.30 | 79.33 | 5,960,939 | -2.60(-3.17%) |
Jan 26, 2021 | 80.56 | 81.93 | 80.20 | 81.93 | 5,250,574 | -2.16(-2.57%) |
Jan 25, 2021 | 83.00 | 84.13 | 82.61 | 84.09 | 3,617,027 | +1.34(+1.62%) |
Jan 22, 2021 | 82.78 | 83.28 | 82.45 | 82.75 | 2,980,452 | +0.02(+0.02%) |
Jan 21, 2021 | 82.73 | 82.80 | 82.31 | 82.73 | 1,255,526 | -0.03(-0.04%) |
Jan 20, 2021 | 82.66 | 82.92 | 82.43 | 82.77 | 2,082,180 | +0.20(+0.24%) |
Jan 19, 2021 | 82.31 | 82.73 | 81.85 | 82.57 | 2,669,474 | +0.91(+1.11%) |
Jan 15, 2021 | 81.65 | 82.44 | 81.49 | 81.66 | 2,821,898 | +0.86(+1.07%) |
Jan 14, 2021 | 80.32 | 81.31 | 80.14 | 80.80 | 2,302,498 | +1.12(+1.40%) |
Jan 13, 2021 | 79.86 | 80.34 | 79.68 | 79.68 | 3,111,814 | -0.46(-0.58%) |
Jan 12, 2021 | 80.08 | 80.25 | 79.42 | 80.14 | 2,456,437 | -0.46(-0.57%) |
Jan 11, 2021 | 79.99 | 80.76 | 79.85 | 80.61 | 1,953,915 | +0.30(+0.37%) |
Jan 08, 2021 | 80.24 | 80.45 | 79.83 | 80.31 | 1,868,462 | +0.55(+0.69%) |
Jan 07, 2021 | 79.67 | 80.01 | 79.20 | 79.76 | 1,840,333 | -0.09(-0.12%) |
Jan 06, 2021 | 79.64 | 80.71 | 79.62 | 79.85 | 1,465,698 | -0.94(-1.16%) |
Jan 05, 2021 | 80.78 | 81.03 | 80.03 | 80.79 | 1,851,684 | +0.20(+0.25%) |
Jan 04, 2021 | 81.14 | 81.22 | 80.04 | 80.59 | 1,718,766 | -0.05(-0.06%) |
Dec 31, 2020 | 80.64 | 80.64 | 80.64 | 2,212,799 | +0.06(+0.07%) | |
Dec 30, 2020 | 80.38 | 81.16 | 80.25 | 80.58 | 2,212,799 | +0.86(+1.08%) |
Dec 29, 2020 | 79.30 | 80.00 | 79.21 | 79.72 | 2,823,885 | +1.84(+2.36%) |
Dec 28, 2020 | 77.53 | 77.98 | 76.98 | 77.88 | 2,868,369 | +2.26(+2.99%) |
Dec 24, 2020 | 75.60 | 75.76 | 75.41 | 75.62 | 652,486 | +0.15(+0.19%) |
Dec 23, 2020 | 75.76 | 75.87 | 75.27 | 75.47 | 1,131,375 | +0.17(+0.23%) |
Dec 22, 2020 | 75.51 | 75.53 | 75.10 | 75.30 | 1,672,128 | -0.24(-0.32%) |
Dec 21, 2020 | 75.38 | 75.76 | 74.64 | 75.54 | 3,862,428 | -2.09(-2.69%) |
Dec 18, 2020 | 78.45 | 78.49 | 77.28 | 77.63 | 3,759,993 | -0.91(-1.16%) |
Dec 17, 2020 | 78.94 | 79.16 | 78.52 | 78.55 | 1,960,606 | +0.86(+1.11%) |
Dec 16, 2020 | 77.71 | 77.92 | 77.35 | 77.69 | 2,528,915 | +0.85(+1.11%) |
Dec 15, 2020 | 76.91 | 77.06 | 76.48 | 76.83 | 2,502,024 | -0.50(-0.64%) |
Dec 14, 2020 | 78.02 | 78.74 | 77.28 | 77.33 | 2,739,108 | -1.77(-2.23%) |
Dec 11, 2020 | 78.50 | 79.14 | 78.20 | 79.09 | 2,234,636 | +0.80(+1.03%) |
Dec 10, 2020 | 78.23 | 78.72 | 77.98 | 78.29 | 1,003,061 | +0.06(+0.08%) |
Dec 09, 2020 | 78.45 | 78.47 | 77.84 | 78.23 | 1,228,788 | +0.34(+0.44%) |
Dec 08, 2020 | 76.87 | 78.17 | 76.86 | 77.89 | 1,811,717 | -0.25(-0.32%) |
Dec 07, 2020 | 78.13 | 78.33 | 77.95 | 78.14 | 984,550 | -0.10(-0.13%) |
Dec 04, 2020 | 77.76 | 78.24 | 77.69 | 78.24 | 1,033,532 | +1.18(+1.53%) |
Dec 03, 2020 | 77.56 | 77.80 | 76.95 | 77.06 | 1,755,478 | -1.14(-1.46%) |
Dec 02, 2020 | 78.08 | 78.65 | 77.94 | 78.21 | 1,542,881 | +0.73(+0.95%) |
Dec 01, 2020 | 76.26 | 77.51 | 76.26 | 77.47 | 5,529,925 | -0.09(-0.12%) |
Nov 30, 2020 | 76.75 | 77.65 | 76.63 | 77.57 | 4,766,370 | +0.91(+1.19%) |
Nov 27, 2020 | 76.14 | 76.79 | 75.82 | 76.65 | 1,760,261 | +0.50(+0.65%) |
Nov 25, 2020 | 76.02 | 76.49 | 75.91 | 76.16 | 2,377,500 | +0.75(+1.00%) |
Nov 24, 2020 | 74.94 | 75.52 | 74.92 | 75.41 | 3,220,511 | +0.85(+1.13%) |
Nov 23, 2020 | 74.42 | 74.64 | 74.24 | 74.56 | 3,285,686 | -0.18(-0.24%) |
Nov 20, 2020 | 74.31 | 74.76 | 74.26 | 74.74 | 3,105,399 | +0.27(+0.37%) |
Nov 19, 2020 | 73.75 | 74.50 | 73.51 | 74.47 | 3,114,069 | +1.26(+1.73%) |
Nov 18, 2020 | 74.00 | 74.06 | 73.20 | 73.20 | 3,687,223 | -0.68(-0.92%) |
Nov 17, 2020 | 74.25 | 74.34 | 73.76 | 73.89 | 1,818,685 | +0.09(+0.13%) |
Nov 16, 2020 | 73.69 | 73.97 | 73.54 | 73.79 | 1,209,811 | +0.26(+0.36%) |
Nov 13, 2020 | 73.20 | 73.63 | 73.09 | 73.53 | 1,225,461 | +0.41(+0.56%) |
Nov 12, 2020 | 73.81 | 73.81 | 72.93 | 73.12 | 1,379,440 | -0.32(-0.44%) |
Nov 11, 2020 | 73.39 | 73.61 | 72.93 | 73.44 | 1,562,504 | +1.49(+2.08%) |
Nov 10, 2020 | 72.39 | 72.51 | 71.88 | 71.95 | 1,847,721 | +0.27(+0.38%) |
Nov 09, 2020 | 72.77 | 73.25 | 71.66 | 71.67 | 2,607,835 | -0.67(-0.93%) |
Nov 06, 2020 | 72.31 | 72.61 | 72.06 | 72.35 | 2,649,057 | +0.42(+0.58%) |
Nov 05, 2020 | 72.13 | 72.20 | 71.54 | 71.93 | 2,046,962 | +0.40(+0.56%) |
Nov 04, 2020 | 71.25 | 72.62 | 71.25 | 71.53 | 4,011,938 | +2.31(+3.34%) |
Nov 03, 2020 | 69.54 | 69.82 | 69.19 | 69.21 | 2,059,835 | +1.09(+1.60%) |