Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 80.05 | 80.88 | 78.97 | 79.51 | 1,626,453 | -1.21(-1.50%) |
Jan 28, 2021 | 80.56 | 81.17 | 80.15 | 80.72 | 2,317,224 | -0.82(-1.01%) |
Jan 27, 2021 | 81.69 | 83.05 | 81.21 | 81.55 | 2,400,544 | -2.17(-2.59%) |
Jan 26, 2021 | 84.42 | 84.61 | 83.29 | 83.72 | 1,970,768 | -1.52(-1.78%) |
Jan 25, 2021 | 85.86 | 87.22 | 83.91 | 85.24 | 3,526,995 | +2.47(+2.99%) |
Jan 22, 2021 | 81.24 | 82.90 | 81.24 | 82.77 | 1,728,291 | +1.12(+1.37%) |
Jan 21, 2021 | 81.25 | 81.76 | 80.27 | 81.65 | 1,288,872 | +0.08(+0.10%) |
Jan 20, 2021 | 81.29 | 81.94 | 80.83 | 81.57 | 1,951,595 | +3.73(+4.79%) |
Jan 19, 2021 | 77.04 | 77.87 | 76.89 | 77.84 | 1,748,253 | +3.83(+5.17%) |
Jan 15, 2021 | 74.67 | 74.86 | 73.63 | 74.01 | 732,619 | -0.60(-0.80%) |
Jan 14, 2021 | 75.13 | 75.44 | 74.58 | 74.60 | 1,207,460 | +0.85(+1.16%) |
Jan 13, 2021 | 73.56 | 74.30 | 72.64 | 73.75 | 1,378,364 | +0.49(+0.68%) |
Jan 12, 2021 | 73.86 | 73.93 | 72.97 | 73.26 | 691,743 | +0.22(+0.30%) |
Jan 11, 2021 | 73.60 | 73.96 | 72.87 | 73.04 | 1,295,300 | -2.63(-3.48%) |
Jan 08, 2021 | 73.26 | 75.71 | 73.06 | 75.67 | 2,308,208 | +3.75(+5.21%) |
Jan 07, 2021 | 71.98 | 72.34 | 71.06 | 71.92 | 1,165,624 | +0.68(+0.95%) |
Jan 06, 2021 | 72.74 | 73.24 | 71.09 | 71.24 | 1,815,127 | -2.11(-2.87%) |
Jan 05, 2021 | 70.87 | 73.35 | 70.87 | 73.35 | 2,227,828 | +3.16(+4.50%) |
Jan 04, 2021 | 71.04 | 71.32 | 69.78 | 70.19 | 1,296,831 | -0.16(-0.23%) |
Dec 31, 2020 | 70.35 | 70.35 | 70.35 | 1,404,155 | -0.72(-1.02%) | |
Dec 30, 2020 | 69.86 | 71.26 | 69.65 | 71.08 | 1,404,155 | +2.46(+3.58%) |
Dec 29, 2020 | 67.32 | 68.66 | 67.20 | 68.62 | 1,651,050 | +2.67(+4.04%) |
Dec 28, 2020 | 66.72 | 66.94 | 65.67 | 65.95 | 2,839,594 | -1.74(-2.58%) |
Dec 24, 2020 | 67.98 | 68.68 | 67.24 | 67.70 | 1,948,308 | -2.38(-3.40%) |
Dec 23, 2020 | 70.17 | 70.28 | 69.49 | 70.08 | 715,917 | +1.06(+1.54%) |
Dec 22, 2020 | 70.28 | 70.53 | 68.99 | 69.02 | 2,092,210 | -1.28(-1.82%) |
Dec 21, 2020 | 69.62 | 70.78 | 69.60 | 70.30 | 944,236 | -0.66(-0.93%) |
Dec 18, 2020 | 70.88 | 71.03 | 70.58 | 70.96 | 1,137,781 | +0.08(+0.12%) |
Dec 17, 2020 | 70.33 | 70.89 | 70.00 | 70.88 | 954,433 | +1.09(+1.56%) |
Dec 16, 2020 | 69.49 | 69.92 | 69.27 | 69.79 | 792,865 | +0.67(+0.96%) |
Dec 15, 2020 | 69.49 | 69.49 | 68.58 | 69.12 | 902,858 | -0.09(-0.13%) |
Dec 14, 2020 | 69.94 | 69.97 | 69.11 | 69.21 | 1,244,072 | -0.49(-0.71%) |
Dec 11, 2020 | 70.03 | 70.73 | 69.63 | 69.71 | 621,663 | -0.84(-1.19%) |
Dec 10, 2020 | 69.19 | 70.65 | 69.02 | 70.55 | 1,742,310 | +1.36(+1.97%) |
Dec 09, 2020 | 70.59 | 70.70 | 68.88 | 69.19 | 1,388,840 | -1.12(-1.60%) |
Dec 08, 2020 | 69.57 | 70.33 | 69.35 | 70.31 | 934,657 | +1.06(+1.53%) |
Dec 07, 2020 | 68.99 | 69.79 | 68.99 | 69.25 | 1,787,043 | +0.40(+0.58%) |
Dec 04, 2020 | 69.21 | 69.25 | 68.57 | 68.85 | 905,013 | +0.16(+0.24%) |
Dec 03, 2020 | 68.48 | 69.28 | 68.47 | 68.68 | 1,448,636 | +0.93(+1.37%) |
Dec 02, 2020 | 67.38 | 67.81 | 66.61 | 67.75 | 2,432,304 | -0.43(-0.63%) |
Dec 01, 2020 | 69.24 | 69.24 | 67.98 | 68.18 | 5,899,747 | -0.72(-1.05%) |
Nov 30, 2020 | 69.74 | 69.83 | 68.05 | 68.90 | 2,563,105 | -1.92(-2.71%) |
Nov 27, 2020 | 69.93 | 70.85 | 69.70 | 70.82 | 714,179 | +1.93(+2.80%) |
Nov 25, 2020 | 68.78 | 69.10 | 68.44 | 68.89 | 2,277,205 | -0.90(-1.30%) |
Nov 24, 2020 | 69.87 | 70.00 | 69.20 | 69.80 | 1,853,852 | +0.80(+1.17%) |
Nov 23, 2020 | 69.73 | 69.74 | 68.54 | 68.99 | 1,389,881 | -0.64(-0.92%) |
Nov 20, 2020 | 68.83 | 69.70 | 68.69 | 69.63 | 1,527,443 | +1.10(+1.60%) |
Nov 19, 2020 | 66.95 | 68.74 | 66.82 | 68.54 | 2,727,227 | +1.68(+2.51%) |
Nov 18, 2020 | 68.77 | 68.77 | 66.79 | 66.86 | 3,907,107 | -1.61(-2.35%) |
Nov 17, 2020 | 69.65 | 69.91 | 68.45 | 68.47 | 2,698,357 | -1.73(-2.46%) |
Nov 16, 2020 | 70.96 | 71.18 | 69.88 | 70.19 | 3,066,794 | -0.47(-0.67%) |
Nov 13, 2020 | 70.22 | 70.96 | 69.56 | 70.67 | 1,581,858 | +2.43(+3.56%) |
Nov 12, 2020 | 69.13 | 69.65 | 68.11 | 68.24 | 3,455,712 | +1.15(+1.72%) |
Nov 11, 2020 | 65.22 | 67.20 | 64.52 | 67.09 | 6,148,807 | +1.16(+1.76%) |
Nov 10, 2020 | 67.70 | 67.71 | 65.18 | 65.93 | 6,456,128 | -3.30(-4.76%) |
Nov 09, 2020 | 72.64 | 72.64 | 69.10 | 69.22 | 4,908,843 | -1.76(-2.48%) |
Nov 06, 2020 | 70.55 | 71.08 | 70.00 | 70.99 | 2,575,775 | +0.36(+0.50%) |
Nov 05, 2020 | 71.73 | 72.03 | 69.25 | 70.63 | 6,676,219 | +0.41(+0.59%) |
Nov 04, 2020 | 67.57 | 70.28 | 67.52 | 70.22 | 6,673,159 | +4.53(+6.90%) |
Nov 03, 2020 | 65.21 | 65.96 | 64.44 | 65.69 | 4,952,118 | -0.57(-0.85%) |