Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 76.36 | 76.36 | 74.39 | 74.72 | 40,321 | -1.64(-2.15%) |
Jan 28, 2021 | 75.57 | 77.26 | 75.57 | 76.37 | 24,732 | +1.44(+1.93%) |
Jan 27, 2021 | 76.56 | 76.56 | 74.88 | 74.92 | 139,887 | -2.71(-3.49%) |
Jan 26, 2021 | 78.80 | 78.80 | 77.61 | 77.63 | 29,129 | -0.84(-1.07%) |
Jan 25, 2021 | 79.15 | 79.15 | 77.93 | 78.47 | 39,157 | -1.07(-1.34%) |
Jan 22, 2021 | 79.17 | 79.67 | 78.70 | 79.54 | 30,984 | -0.36(-0.45%) |
Jan 21, 2021 | 80.71 | 80.71 | 79.88 | 79.90 | 14,879 | -0.61(-0.76%) |
Jan 20, 2021 | 81.74 | 81.74 | 80.26 | 80.51 | 24,458 | -0.59(-0.73%) |
Jan 19, 2021 | 82.06 | 82.06 | 80.87 | 81.10 | 136,371 | -0.06(-0.07%) |
Jan 15, 2021 | 81.28 | 81.51 | 80.30 | 81.16 | 19,736 | -0.83(-1.01%) |
Jan 14, 2021 | 81.89 | 82.31 | 81.87 | 81.99 | 24,069 | +0.27(+0.33%) |
Jan 13, 2021 | 82.25 | 82.27 | 81.28 | 81.72 | 23,593 | -0.55(-0.67%) |
Jan 12, 2021 | 82.00 | 82.57 | 81.91 | 82.28 | 33,330 | +0.84(+1.03%) |
Jan 11, 2021 | 80.25 | 81.53 | 80.25 | 81.43 | 61,147 | +0.63(+0.78%) |
Jan 08, 2021 | 80.80 | 80.80 | 79.77 | 80.80 | 29,074 | +0.12(+0.15%) |
Jan 07, 2021 | 80.06 | 81.12 | 80.06 | 80.68 | 33,757 | +1.55(+1.97%) |
Jan 06, 2021 | 76.05 | 79.71 | 76.05 | 79.13 | 241,311 | +4.04(+5.38%) |
Jan 05, 2021 | 74.54 | 75.42 | 73.73 | 75.08 | 30,239 | +0.48(+0.65%) |
Jan 04, 2021 | 75.99 | 75.99 | 73.78 | 74.60 | 117,139 | -0.36(-0.48%) |
Dec 31, 2020 | 74.96 | 74.96 | 74.96 | 18,918 | +0.74(+1.00%) | |
Dec 30, 2020 | 74.21 | 74.42 | 74.14 | 74.22 | 18,918 | +0.15(+0.20%) |
Dec 29, 2020 | 74.47 | 74.47 | 73.98 | 74.07 | 10,567 | -0.59(-0.80%) |
Dec 28, 2020 | 74.69 | 74.84 | 74.46 | 74.67 | 51,890 | +0.52(+0.70%) |
Dec 24, 2020 | 74.52 | 74.52 | 73.85 | 74.15 | 2,122 | +0.01(+0.01%) |
Dec 23, 2020 | 73.80 | 74.69 | 73.80 | 74.14 | 9,925 | +0.80(+1.09%) |
Dec 22, 2020 | 74.35 | 74.35 | 73.29 | 73.34 | 21,299 | -0.42(-0.57%) |
Dec 21, 2020 | 73.10 | 74.08 | 72.57 | 73.76 | 29,747 | +1.23(+1.70%) |
Dec 18, 2020 | 73.01 | 73.01 | 72.04 | 72.52 | 4,987 | -0.08(-0.11%) |
Dec 17, 2020 | 72.54 | 72.69 | 72.23 | 72.60 | 15,922 | +0.56(+0.77%) |
Dec 16, 2020 | 72.14 | 72.14 | 71.62 | 72.05 | 8,628 | +0.35(+0.49%) |
Dec 15, 2020 | 70.39 | 71.76 | 70.29 | 71.70 | 8,462 | +1.72(+2.45%) |
Dec 14, 2020 | 71.50 | 71.50 | 69.98 | 69.98 | 10,022 | -0.49(-0.70%) |
Dec 11, 2020 | 70.47 | 70.49 | 70.00 | 70.47 | 16,389 | -0.83(-1.17%) |
Dec 10, 2020 | 70.90 | 71.31 | 70.72 | 71.31 | 7,586 | -0.24(-0.33%) |
Dec 09, 2020 | 71.71 | 71.95 | 71.18 | 71.54 | 13,267 | +0.37(+0.51%) |
Dec 08, 2020 | 71.02 | 71.28 | 70.87 | 71.18 | 12,873 | -0.12(-0.17%) |
Dec 07, 2020 | 71.17 | 71.58 | 70.76 | 71.30 | 30,739 | -0.15(-0.21%) |
Dec 04, 2020 | 70.89 | 71.68 | 70.89 | 71.45 | 18,518 | +0.89(+1.26%) |
Dec 03, 2020 | 70.66 | 70.96 | 70.40 | 70.57 | 15,979 | +0.04(+0.05%) |
Dec 02, 2020 | 69.69 | 70.61 | 69.60 | 70.53 | 179,845 | +0.83(+1.19%) |
Dec 01, 2020 | 69.14 | 69.76 | 69.14 | 69.70 | 28,947 | +1.36(+1.99%) |
Nov 30, 2020 | 69.31 | 69.31 | 68.15 | 68.34 | 8,707 | -1.01(-1.46%) |
Nov 27, 2020 | 69.54 | 69.54 | 69.18 | 69.35 | 1,702 | +0.09(+0.14%) |
Nov 25, 2020 | 68.83 | 69.31 | 68.39 | 69.26 | 297,246 | -0.06(-0.08%) |
Nov 24, 2020 | 68.08 | 69.32 | 67.93 | 69.32 | 13,731 | +2.13(+3.18%) |
Nov 23, 2020 | 67.04 | 67.44 | 66.94 | 67.18 | 4,809 | +1.31(+1.99%) |
Nov 20, 2020 | 66.06 | 66.06 | 65.72 | 65.87 | 7,130 | -0.23(-0.35%) |
Nov 19, 2020 | 65.87 | 66.12 | 65.87 | 66.10 | 2,196 | +0.05(+0.07%) |
Nov 18, 2020 | 67.00 | 67.07 | 66.05 | 66.06 | 27,333 | -0.32(-0.48%) |
Nov 17, 2020 | 65.44 | 66.40 | 65.44 | 66.38 | 6,523 | +0.55(+0.83%) |
Nov 16, 2020 | 65.95 | 65.97 | 65.39 | 65.83 | 16,686 | +0.96(+1.48%) |
Nov 13, 2020 | 63.96 | 65.05 | 63.96 | 64.87 | 6,811 | +1.18(+1.85%) |
Nov 12, 2020 | 64.23 | 64.23 | 63.21 | 63.69 | 16,147 | -1.14(-1.75%) |
Nov 11, 2020 | 64.89 | 65.08 | 64.53 | 64.82 | 16,796 | +0.13(+0.20%) |
Nov 10, 2020 | 63.81 | 64.70 | 63.34 | 64.70 | 9,957 | +0.64(+1.00%) |
Nov 09, 2020 | 64.48 | 65.24 | 63.96 | 64.05 | 33,737 | +3.28(+5.40%) |
Nov 06, 2020 | 61.21 | 61.39 | 60.57 | 60.77 | 18,837 | -0.49(-0.80%) |
Nov 05, 2020 | 60.99 | 61.86 | 60.95 | 61.26 | 6,615 | +0.91(+1.51%) |
Nov 04, 2020 | 59.81 | 61.22 | 59.81 | 60.35 | 9,349 | +0.07(+0.11%) |
Nov 03, 2020 | 59.97 | 60.69 | 59.94 | 60.29 | 16,791 | +1.44(+2.44%) |