Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 76.60 | 76.60 | 74.62 | 74.96 | 40,197 | -1.65(-2.15%) |
Jan 28, 2021 | 75.81 | 77.50 | 75.81 | 76.60 | 24,655 | +1.45(+1.93%) |
Jan 27, 2021 | 76.80 | 76.80 | 75.12 | 75.15 | 139,454 | -2.72(-3.49%) |
Jan 26, 2021 | 79.05 | 79.05 | 77.85 | 77.87 | 29,039 | -0.84(-1.07%) |
Jan 25, 2021 | 79.40 | 79.40 | 78.17 | 78.72 | 39,036 | -1.07(-1.34%) |
Jan 22, 2021 | 79.42 | 79.92 | 78.95 | 79.79 | 30,888 | -0.36(-0.45%) |
Jan 21, 2021 | 80.96 | 80.96 | 80.13 | 80.15 | 14,833 | -0.61(-0.76%) |
Jan 20, 2021 | 81.99 | 81.99 | 80.50 | 80.76 | 24,382 | -0.60(-0.73%) |
Jan 19, 2021 | 82.31 | 82.31 | 81.12 | 81.36 | 135,949 | -0.06(-0.07%) |
Jan 15, 2021 | 81.54 | 81.76 | 80.55 | 81.41 | 19,675 | -0.83(-1.01%) |
Jan 14, 2021 | 82.14 | 82.57 | 82.12 | 82.24 | 23,994 | +0.27(+0.33%) |
Jan 13, 2021 | 82.51 | 82.53 | 81.53 | 81.98 | 23,520 | -0.56(-0.67%) |
Jan 12, 2021 | 82.25 | 82.83 | 82.16 | 82.53 | 33,227 | +0.85(+1.03%) |
Jan 11, 2021 | 80.50 | 81.79 | 80.50 | 81.69 | 60,958 | +0.63(+0.78%) |
Jan 08, 2021 | 81.05 | 81.05 | 80.01 | 81.05 | 28,984 | +0.12(+0.15%) |
Jan 07, 2021 | 80.31 | 81.37 | 80.31 | 80.93 | 33,653 | +1.56(+1.97%) |
Jan 06, 2021 | 76.29 | 79.96 | 76.29 | 79.37 | 240,564 | +4.06(+5.38%) |
Jan 05, 2021 | 74.78 | 75.66 | 73.96 | 75.31 | 30,145 | +0.48(+0.65%) |
Jan 04, 2021 | 76.22 | 76.22 | 74.01 | 74.83 | 116,777 | -0.36(-0.48%) |
Dec 31, 2020 | 75.19 | 75.19 | 75.19 | 18,859 | +0.74(+1.00%) | |
Dec 30, 2020 | 74.44 | 74.65 | 74.37 | 74.45 | 18,859 | +0.15(+0.20%) |
Dec 29, 2020 | 74.70 | 74.70 | 74.21 | 74.30 | 10,534 | -0.60(-0.80%) |
Dec 28, 2020 | 74.92 | 75.07 | 74.70 | 74.90 | 51,729 | +0.52(+0.70%) |
Dec 24, 2020 | 74.75 | 74.75 | 74.08 | 74.38 | 2,115 | +0.01(+0.01%) |
Dec 23, 2020 | 74.03 | 74.92 | 74.03 | 74.37 | 9,894 | +0.80(+1.09%) |
Dec 22, 2020 | 74.58 | 74.58 | 73.52 | 73.57 | 21,233 | -0.42(-0.57%) |
Dec 21, 2020 | 73.33 | 74.31 | 72.79 | 73.98 | 29,655 | +1.23(+1.70%) |
Dec 18, 2020 | 73.24 | 73.24 | 72.27 | 72.75 | 4,971 | -0.08(-0.11%) |
Dec 17, 2020 | 72.76 | 72.91 | 72.45 | 72.83 | 15,873 | +0.56(+0.77%) |
Dec 16, 2020 | 72.37 | 72.37 | 71.85 | 72.27 | 8,602 | +0.35(+0.49%) |
Dec 15, 2020 | 70.61 | 71.98 | 70.50 | 71.92 | 8,436 | +1.72(+2.45%) |
Dec 14, 2020 | 71.72 | 71.72 | 70.20 | 70.20 | 9,991 | -0.49(-0.70%) |
Dec 11, 2020 | 70.69 | 70.71 | 70.22 | 70.69 | 16,338 | -0.84(-1.17%) |
Dec 10, 2020 | 71.12 | 71.53 | 70.94 | 71.53 | 7,562 | -0.24(-0.33%) |
Dec 09, 2020 | 71.93 | 72.17 | 71.40 | 71.76 | 13,225 | +0.37(+0.51%) |
Dec 08, 2020 | 71.24 | 71.50 | 71.09 | 71.40 | 12,833 | -0.12(-0.17%) |
Dec 07, 2020 | 71.39 | 71.80 | 70.98 | 71.52 | 30,644 | -0.15(-0.21%) |
Dec 04, 2020 | 71.11 | 71.90 | 71.11 | 71.67 | 18,460 | +0.89(+1.26%) |
Dec 03, 2020 | 70.88 | 71.18 | 70.61 | 70.78 | 15,930 | +0.04(+0.05%) |
Dec 02, 2020 | 69.91 | 70.83 | 69.81 | 70.75 | 179,289 | +0.83(+1.19%) |
Dec 01, 2020 | 69.35 | 69.97 | 69.35 | 69.92 | 28,858 | +1.37(+1.99%) |
Nov 30, 2020 | 69.52 | 69.52 | 68.36 | 68.55 | 8,680 | -1.02(-1.46%) |
Nov 27, 2020 | 69.76 | 69.76 | 69.40 | 69.57 | 1,697 | +0.09(+0.14%) |
Nov 25, 2020 | 69.04 | 69.52 | 68.60 | 69.47 | 296,327 | -0.06(-0.08%) |
Nov 24, 2020 | 68.29 | 69.53 | 68.14 | 69.53 | 13,688 | +2.14(+3.18%) |
Nov 23, 2020 | 67.25 | 67.65 | 67.15 | 67.39 | 4,794 | +1.32(+1.99%) |
Nov 20, 2020 | 66.26 | 66.26 | 65.92 | 66.08 | 7,108 | -0.23(-0.35%) |
Nov 19, 2020 | 66.08 | 66.33 | 66.08 | 66.31 | 2,189 | +0.05(+0.07%) |
Nov 18, 2020 | 67.20 | 67.28 | 66.25 | 66.26 | 27,248 | -0.32(-0.48%) |
Nov 17, 2020 | 65.65 | 66.61 | 65.65 | 66.58 | 6,503 | +0.55(+0.83%) |
Nov 16, 2020 | 66.16 | 66.17 | 65.59 | 66.03 | 16,634 | +0.97(+1.48%) |
Nov 13, 2020 | 64.16 | 65.25 | 64.16 | 65.07 | 6,790 | +1.18(+1.85%) |
Nov 12, 2020 | 64.43 | 64.43 | 63.41 | 63.89 | 16,098 | -1.14(-1.75%) |
Nov 11, 2020 | 65.09 | 65.28 | 64.73 | 65.03 | 16,744 | +0.13(+0.20%) |
Nov 10, 2020 | 64.01 | 64.90 | 63.54 | 64.90 | 9,926 | +0.65(+1.00%) |
Nov 09, 2020 | 64.68 | 65.44 | 64.16 | 64.25 | 33,633 | +3.29(+5.40%) |
Nov 06, 2020 | 61.40 | 61.58 | 60.76 | 60.96 | 18,779 | -0.49(-0.80%) |
Nov 05, 2020 | 61.18 | 62.05 | 61.14 | 61.45 | 6,594 | +0.91(+1.51%) |
Nov 04, 2020 | 59.99 | 61.41 | 59.99 | 60.54 | 9,320 | +0.07(+0.11%) |
Nov 03, 2020 | 60.15 | 60.88 | 60.13 | 60.47 | 16,739 | +1.44(+2.44%) |