Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 79.29 | 80.80 | 75.69 | 77.45 | 79,488 | -2.27(-2.85%) |
Jan 28, 2021 | 78.31 | 82.33 | 77.81 | 79.73 | 139,965 | +3.33(+4.36%) |
Jan 27, 2021 | 81.39 | 81.39 | 75.56 | 76.40 | 128,872 | -7.45(-8.88%) |
Jan 26, 2021 | 85.47 | 86.14 | 83.76 | 83.84 | 36,949 | -1.03(-1.21%) |
Jan 25, 2021 | 83.31 | 84.88 | 82.81 | 84.87 | 62,516 | +1.57(+1.89%) |
Jan 22, 2021 | 83.06 | 84.50 | 82.92 | 83.30 | 41,597 | -0.73(-0.87%) |
Jan 21, 2021 | 85.09 | 85.09 | 83.27 | 84.03 | 55,993 | -1.13(-1.32%) |
Jan 20, 2021 | 84.37 | 85.53 | 82.79 | 85.16 | 35,955 | +1.43(+1.71%) |
Jan 19, 2021 | 83.58 | 84.42 | 82.71 | 83.73 | 42,492 | +1.78(+2.17%) |
Jan 15, 2021 | 80.39 | 82.48 | 79.68 | 81.95 | 34,699 | +0.71(+0.87%) |
Jan 14, 2021 | 82.72 | 83.18 | 80.92 | 81.24 | 36,156 | -0.73(-0.89%) |
Jan 13, 2021 | 81.31 | 82.76 | 80.39 | 81.97 | 39,639 | +0.69(+0.85%) |
Jan 12, 2021 | 83.81 | 83.81 | 80.20 | 81.28 | 75,885 | -2.78(-3.30%) |
Jan 11, 2021 | 82.86 | 84.39 | 82.69 | 84.06 | 77,477 | +1.38(+1.67%) |
Jan 08, 2021 | 82.12 | 83.77 | 80.71 | 82.68 | 56,939 | +1.14(+1.39%) |
Jan 07, 2021 | 79.24 | 82.07 | 78.73 | 81.54 | 70,292 | +3.08(+3.92%) |
Jan 06, 2021 | 72.21 | 79.17 | 72.21 | 78.46 | 138,291 | +3.08(+4.08%) |
Jan 05, 2021 | 73.70 | 76.25 | 72.71 | 75.39 | 89,856 | +1.47(+1.98%) |
Jan 04, 2021 | 75.75 | 75.75 | 70.26 | 73.92 | 80,174 | -0.88(-1.18%) |
Dec 31, 2020 | 74.80 | 74.80 | 74.80 | 21,985 | +2.15(+2.95%) | |
Dec 30, 2020 | 73.04 | 73.87 | 72.43 | 72.66 | 21,985 | -0.06(-0.08%) |
Dec 29, 2020 | 72.35 | 73.62 | 72.02 | 72.71 | 63,274 | +1.18(+1.66%) |
Dec 28, 2020 | 72.25 | 72.60 | 71.15 | 71.53 | 38,392 | +0.48(+0.67%) |
Dec 24, 2020 | 70.62 | 71.44 | 70.38 | 71.05 | 13,591 | +0.58(+0.83%) |
Dec 23, 2020 | 70.90 | 72.01 | 70.47 | 70.47 | 47,047 | +0.07(+0.10%) |
Dec 22, 2020 | 71.04 | 71.14 | 69.24 | 70.40 | 44,370 | -0.53(-0.74%) |
Dec 21, 2020 | 70.12 | 71.18 | 67.14 | 70.93 | 107,965 | -2.41(-3.28%) |
Dec 18, 2020 | 73.34 | 73.71 | 70.97 | 73.34 | 42,733 | +0.31(+0.43%) |
Dec 17, 2020 | 71.43 | 73.13 | 71.21 | 73.03 | 60,079 | +2.19(+3.10%) |
Dec 16, 2020 | 71.21 | 71.77 | 70.14 | 70.83 | 49,041 | -0.58(-0.82%) |
Dec 15, 2020 | 70.61 | 71.82 | 69.68 | 71.42 | 38,378 | +2.34(+3.39%) |
Dec 14, 2020 | 72.32 | 73.40 | 69.08 | 69.08 | 75,669 | -1.64(-2.32%) |
Dec 11, 2020 | 71.15 | 71.15 | 69.38 | 70.72 | 106,988 | -1.10(-1.53%) |
Dec 10, 2020 | 71.53 | 72.83 | 71.41 | 71.81 | 28,512 | -0.19(-0.27%) |
Dec 09, 2020 | 73.59 | 73.62 | 71.11 | 72.01 | 54,914 | -0.62(-0.86%) |
Dec 08, 2020 | 70.72 | 72.88 | 70.64 | 72.63 | 97,363 | +1.52(+2.13%) |
Dec 07, 2020 | 72.51 | 72.51 | 70.46 | 71.12 | 128,193 | -1.45(-1.99%) |
Dec 04, 2020 | 70.55 | 72.56 | 70.08 | 72.56 | 57,150 | +2.38(+3.39%) |
Dec 03, 2020 | 70.53 | 71.09 | 69.47 | 70.18 | 48,188 | -0.50(-0.70%) |
Dec 02, 2020 | 68.94 | 70.90 | 68.94 | 70.68 | 75,753 | +1.92(+2.80%) |
Dec 01, 2020 | 69.19 | 71.21 | 68.75 | 68.76 | 142,780 | +1.35(+2.00%) |
Nov 30, 2020 | 66.80 | 67.45 | 65.77 | 67.41 | 65,020 | +0.71(+1.06%) |
Nov 27, 2020 | 65.59 | 66.85 | 65.29 | 66.70 | 62,710 | +1.76(+2.71%) |
Nov 25, 2020 | 66.03 | 66.03 | 64.15 | 64.94 | 42,939 | -0.75(-1.14%) |
Nov 24, 2020 | 66.20 | 66.88 | 65.20 | 65.69 | 70,314 | +0.64(+0.98%) |
Nov 23, 2020 | 66.79 | 66.79 | 63.92 | 65.05 | 58,059 | -0.62(-0.94%) |
Nov 20, 2020 | 65.89 | 66.52 | 65.06 | 65.67 | 45,205 | -0.46(-0.69%) |
Nov 19, 2020 | 66.21 | 66.34 | 64.68 | 66.12 | 102,919 | -0.33(-0.50%) |
Nov 18, 2020 | 70.94 | 70.94 | 66.45 | 66.45 | 90,348 | -3.66(-5.22%) |
Nov 17, 2020 | 70.99 | 70.99 | 69.25 | 70.12 | 58,048 | -1.45(-2.02%) |
Nov 16, 2020 | 73.83 | 73.97 | 70.71 | 71.56 | 99,936 | -0.41(-0.57%) |
Nov 13, 2020 | 70.22 | 72.73 | 70.02 | 71.97 | 71,772 | +2.66(+3.84%) |
Nov 12, 2020 | 69.96 | 70.48 | 67.97 | 69.31 | 107,068 | -0.77(-1.10%) |
Nov 11, 2020 | 72.19 | 72.19 | 69.09 | 70.08 | 55,674 | -0.33(-0.46%) |
Nov 10, 2020 | 70.66 | 70.95 | 68.45 | 70.41 | 84,463 | +0.68(+0.97%) |
Nov 09, 2020 | 74.48 | 76.16 | 69.54 | 69.73 | 232,762 | +1.66(+2.44%) |
Nov 06, 2020 | 68.28 | 69.16 | 66.64 | 68.07 | 295,635 | +0.04(+0.06%) |
Nov 05, 2020 | 70.41 | 70.41 | 67.46 | 68.03 | 187,868 | +0.78(+1.16%) |
Nov 04, 2020 | 64.59 | 70.32 | 64.59 | 67.25 | 326,473 | +7.67(+12.88%) |
Nov 03, 2020 | 58.82 | 61.30 | 58.82 | 59.58 | 91,860 | +2.67(+4.69%) |