Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 79.85 | 80.40 | 78.27 | 79.41 | 3,280,409 | -1.11(-1.38%) |
Jan 28, 2021 | 80.23 | 81.66 | 79.75 | 80.52 | 2,762,643 | -0.46(-0.57%) |
Jan 27, 2021 | 80.87 | 83.65 | 79.61 | 80.98 | 3,144,566 | -0.92(-1.13%) |
Jan 26, 2021 | 83.27 | 84.71 | 81.04 | 81.90 | 3,220,552 | -0.63(-0.76%) |
Jan 25, 2021 | 81.61 | 83.39 | 81.37 | 82.53 | 4,379,293 | +1.95(+2.42%) |
Jan 22, 2021 | 79.06 | 80.62 | 77.96 | 80.58 | 2,616,103 | +0.97(+1.22%) |
Jan 21, 2021 | 79.02 | 81.66 | 78.79 | 79.61 | 3,066,069 | +1.02(+1.30%) |
Jan 20, 2021 | 75.03 | 79.93 | 74.58 | 78.59 | 3,945,170 | +4.09(+5.48%) |
Jan 19, 2021 | 73.32 | 74.88 | 72.93 | 74.50 | 2,544,785 | +1.57(+2.15%) |
Jan 15, 2021 | 71.28 | 73.34 | 71.13 | 72.93 | 2,365,750 | +1.50(+2.11%) |
Jan 14, 2021 | 72.94 | 73.33 | 71.30 | 71.43 | 2,068,139 | -1.27(-1.74%) |
Jan 13, 2021 | 73.75 | 75.83 | 72.48 | 72.70 | 2,990,462 | -0.24(-0.33%) |
Jan 12, 2021 | 72.38 | 73.03 | 71.13 | 72.93 | 2,903,007 | +0.68(+0.94%) |
Jan 11, 2021 | 69.18 | 72.65 | 68.93 | 72.26 | 3,939,396 | +2.37(+3.39%) |
Jan 08, 2021 | 72.26 | 72.45 | 69.57 | 69.89 | 2,609,697 | -2.19(-3.04%) |
Jan 07, 2021 | 70.07 | 72.51 | 69.91 | 72.08 | 2,605,502 | +2.29(+3.27%) |
Jan 06, 2021 | 68.84 | 69.94 | 68.11 | 69.79 | 3,516,193 | -0.40(-0.57%) |
Jan 05, 2021 | 70.02 | 71.03 | 69.38 | 70.19 | 2,644,764 | -0.53(-0.75%) |
Jan 04, 2021 | 73.02 | 73.32 | 69.29 | 70.72 | 4,786,961 | -1.87(-2.57%) |
Dec 31, 2020 | 72.59 | 72.59 | 72.59 | 1,184,039 | -1.71(-2.31%) | |
Dec 30, 2020 | 74.56 | 75.42 | 74.16 | 74.30 | 1,184,039 | +0.08(+0.10%) |
Dec 29, 2020 | 75.23 | 75.56 | 73.64 | 74.23 | 1,428,379 | -0.37(-0.50%) |
Dec 28, 2020 | 76.97 | 77.12 | 74.26 | 74.60 | 1,639,402 | -1.99(-2.60%) |
Dec 24, 2020 | 74.84 | 76.66 | 74.11 | 76.59 | 1,003,301 | +1.77(+2.37%) |
Dec 23, 2020 | 76.30 | 76.68 | 74.44 | 74.82 | 2,082,187 | -1.69(-2.20%) |
Dec 22, 2020 | 75.72 | 76.81 | 75.13 | 76.50 | 2,292,233 | +0.79(+1.04%) |
Dec 21, 2020 | 75.83 | 76.90 | 74.41 | 75.71 | 3,083,669 | -1.27(-1.65%) |
Dec 18, 2020 | 76.98 | 78.61 | 75.98 | 76.98 | 6,775,909 | +0.85(+1.11%) |
Dec 17, 2020 | 73.31 | 77.89 | 73.31 | 76.13 | 6,948,073 | +5.39(+7.62%) |
Dec 16, 2020 | 70.53 | 71.27 | 69.67 | 70.74 | 3,891,122 | +0.40(+0.57%) |
Dec 15, 2020 | 71.66 | 72.45 | 70.06 | 70.34 | 3,109,574 | -0.77(-1.08%) |
Dec 14, 2020 | 70.42 | 72.01 | 70.10 | 71.11 | 3,339,601 | +1.83(+2.64%) |
Dec 11, 2020 | 69.28 | 70.32 | 68.76 | 69.29 | 2,128,314 | +0.45(+0.65%) |
Dec 10, 2020 | 68.20 | 69.56 | 67.83 | 68.84 | 2,329,097 | -0.10(-0.14%) |
Dec 09, 2020 | 69.42 | 69.49 | 67.85 | 68.93 | 4,034,280 | -0.10(-0.15%) |
Dec 08, 2020 | 71.73 | 72.07 | 68.42 | 69.04 | 3,865,749 | -3.65(-5.02%) |
Dec 07, 2020 | 70.64 | 72.79 | 69.81 | 72.69 | 2,416,827 | +2.33(+3.32%) |
Dec 04, 2020 | 71.15 | 71.61 | 69.83 | 70.35 | 2,959,813 | -1.47(-2.04%) |
Dec 03, 2020 | 68.11 | 71.97 | 68.11 | 71.82 | 3,705,159 | +4.02(+5.93%) |
Dec 02, 2020 | 69.75 | 69.99 | 67.58 | 67.80 | 3,322,613 | -1.93(-2.77%) |
Dec 01, 2020 | 72.99 | 73.20 | 69.51 | 69.73 | 3,539,604 | -2.50(-3.47%) |
Nov 30, 2020 | 73.50 | 73.86 | 71.28 | 72.24 | 2,313,695 | -1.76(-2.38%) |
Nov 27, 2020 | 73.27 | 74.87 | 73.09 | 74.00 | 825,303 | +0.64(+0.87%) |
Nov 25, 2020 | 73.06 | 73.90 | 72.03 | 73.36 | 1,615,531 | +0.49(+0.67%) |
Nov 24, 2020 | 74.97 | 75.18 | 72.62 | 72.88 | 2,241,359 | -1.62(-2.17%) |
Nov 23, 2020 | 72.30 | 74.99 | 72.27 | 74.50 | 2,179,905 | +2.35(+3.26%) |
Nov 20, 2020 | 73.16 | 73.76 | 72.08 | 72.14 | 1,638,214 | -0.51(-0.71%) |
Nov 19, 2020 | 73.15 | 74.13 | 72.27 | 72.66 | 2,603,615 | -0.17(-0.24%) |
Nov 18, 2020 | 71.76 | 73.95 | 71.61 | 72.83 | 2,795,600 | +0.73(+1.02%) |
Nov 17, 2020 | 71.86 | 73.31 | 71.18 | 72.10 | 2,162,641 | -0.05(-0.07%) |
Nov 16, 2020 | 72.27 | 73.02 | 70.59 | 72.14 | 2,565,364 | +0.15(+0.21%) |
Nov 13, 2020 | 71.30 | 72.63 | 70.51 | 71.99 | 1,637,899 | +1.53(+2.18%) |
Nov 12, 2020 | 72.88 | 73.64 | 69.99 | 70.46 | 2,556,848 | -2.12(-2.93%) |
Nov 11, 2020 | 71.87 | 72.62 | 71.03 | 72.58 | 1,914,391 | +0.84(+1.17%) |
Nov 10, 2020 | 67.55 | 72.29 | 66.36 | 71.74 | 5,882,682 | +4.70(+7.02%) |
Nov 09, 2020 | 73.23 | 74.03 | 66.93 | 67.04 | 5,243,570 | -4.94(-6.87%) |
Nov 06, 2020 | 74.96 | 74.96 | 71.74 | 71.98 | 2,250,865 | -2.98(-3.98%) |
Nov 05, 2020 | 76.44 | 77.05 | 74.82 | 74.96 | 2,756,254 | -0.72(-0.96%) |
Nov 04, 2020 | 73.24 | 77.07 | 73.09 | 75.69 | 6,244,816 | +4.87(+6.87%) |
Nov 03, 2020 | 70.34 | 71.26 | 68.97 | 70.82 | 2,671,509 | +1.77(+2.57%) |