Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 82.76 | 83.97 | 80.93 | 81.03 | 2,464,169 | -2.38(-2.85%) |
Jan 28, 2021 | 84.01 | 85.20 | 83.21 | 83.41 | 1,898,428 | -0.83(-0.99%) |
Jan 27, 2021 | 84.34 | 86.60 | 84.01 | 84.24 | 2,150,756 | -0.21(-0.25%) |
Jan 26, 2021 | 83.38 | 84.52 | 82.55 | 84.45 | 1,501,447 | +0.84(+1.01%) |
Jan 25, 2021 | 82.04 | 84.92 | 81.68 | 83.61 | 1,713,610 | +2.11(+2.59%) |
Jan 22, 2021 | 82.03 | 82.52 | 81.12 | 81.50 | 1,506,865 | -0.13(-0.16%) |
Jan 21, 2021 | 81.38 | 81.97 | 80.82 | 81.63 | 1,018,634 | +0.31(+0.38%) |
Jan 20, 2021 | 81.59 | 81.81 | 80.55 | 81.32 | 1,519,159 | -0.40(-0.49%) |
Jan 19, 2021 | 82.45 | 82.57 | 81.07 | 81.73 | 1,454,777 | -0.08(-0.09%) |
Jan 15, 2021 | 80.98 | 82.37 | 80.59 | 81.80 | 2,044,027 | +0.70(+0.86%) |
Jan 14, 2021 | 81.20 | 81.64 | 80.70 | 81.10 | 1,078,289 | +0.03(+0.04%) |
Jan 13, 2021 | 80.77 | 81.49 | 80.24 | 81.07 | 1,727,511 | +0.59(+0.73%) |
Jan 12, 2021 | 81.41 | 81.57 | 80.24 | 80.49 | 1,679,021 | -1.01(-1.24%) |
Jan 11, 2021 | 82.19 | 82.83 | 81.16 | 81.50 | 930,859 | -0.46(-0.56%) |
Jan 08, 2021 | 81.24 | 82.03 | 80.43 | 81.96 | 1,794,984 | +0.48(+0.59%) |
Jan 07, 2021 | 81.74 | 82.35 | 80.73 | 81.48 | 1,700,871 | -1.01(-1.22%) |
Jan 06, 2021 | 82.08 | 83.12 | 81.81 | 82.48 | 1,499,956 | +0.12(+0.15%) |
Jan 05, 2021 | 83.01 | 83.45 | 81.83 | 82.36 | 1,715,442 | -0.75(-0.90%) |
Jan 04, 2021 | 83.51 | 84.25 | 82.14 | 83.11 | 1,412,474 | -0.60(-0.72%) |
Dec 31, 2020 | 83.71 | 83.71 | 83.71 | 730,628 | +0.50(+0.60%) | |
Dec 30, 2020 | 83.49 | 83.96 | 83.18 | 83.21 | 730,628 | -0.36(-0.42%) |
Dec 29, 2020 | 84.17 | 84.88 | 83.34 | 83.57 | 684,982 | -0.38(-0.46%) |
Dec 28, 2020 | 84.02 | 84.31 | 83.34 | 83.95 | 663,170 | +0.59(+0.71%) |
Dec 24, 2020 | 83.28 | 83.77 | 82.91 | 83.36 | 293,641 | -0.08(-0.09%) |
Dec 23, 2020 | 83.20 | 83.87 | 83.17 | 83.43 | 710,516 | +0.36(+0.44%) |
Dec 22, 2020 | 82.72 | 83.41 | 82.33 | 83.07 | 1,170,013 | +0.02(+0.02%) |
Dec 21, 2020 | 83.70 | 84.17 | 82.53 | 83.05 | 1,413,225 | -1.55(-1.83%) |
Dec 18, 2020 | 83.74 | 84.72 | 83.20 | 84.60 | 2,557,639 | +0.90(+1.08%) |
Dec 17, 2020 | 83.55 | 84.32 | 83.31 | 83.69 | 1,004,389 | +0.52(+0.62%) |
Dec 16, 2020 | 82.91 | 84.11 | 82.79 | 83.17 | 962,197 | +0.49(+0.59%) |
Dec 15, 2020 | 82.90 | 83.67 | 82.49 | 82.69 | 1,435,520 | +0.10(+0.12%) |
Dec 14, 2020 | 82.51 | 83.34 | 82.30 | 82.59 | 1,093,401 | +0.20(+0.24%) |
Dec 11, 2020 | 81.93 | 82.77 | 81.76 | 82.39 | 1,278,246 | +0.50(+0.61%) |
Dec 10, 2020 | 83.19 | 83.68 | 81.62 | 81.89 | 1,273,953 | -1.07(-1.28%) |
Dec 09, 2020 | 83.62 | 83.97 | 82.58 | 82.95 | 1,206,661 | -0.62(-0.75%) |
Dec 08, 2020 | 82.78 | 83.89 | 82.53 | 83.58 | 1,562,895 | +0.32(+0.38%) |
Dec 07, 2020 | 82.77 | 83.94 | 82.70 | 83.26 | 1,425,386 | +0.40(+0.49%) |
Dec 04, 2020 | 83.33 | 83.75 | 82.37 | 82.86 | 1,155,913 | -0.24(-0.29%) |
Dec 03, 2020 | 82.48 | 83.41 | 82.13 | 83.10 | 1,196,617 | +0.32(+0.38%) |
Dec 02, 2020 | 84.21 | 84.39 | 81.65 | 82.78 | 1,366,210 | -1.52(-1.80%) |
Dec 01, 2020 | 84.81 | 84.89 | 83.12 | 84.30 | 2,474,334 | +0.07(+0.08%) |
Nov 30, 2020 | 82.73 | 84.30 | 82.11 | 84.23 | 2,920,776 | +1.44(+1.74%) |
Nov 27, 2020 | 82.46 | 82.85 | 81.69 | 82.79 | 779,222 | +0.66(+0.81%) |
Nov 25, 2020 | 80.91 | 82.63 | 80.76 | 82.13 | 1,503,114 | +1.85(+2.31%) |
Nov 24, 2020 | 81.98 | 82.46 | 80.07 | 80.28 | 2,709,876 | -1.55(-1.90%) |
Nov 23, 2020 | 82.17 | 82.87 | 81.35 | 81.83 | 1,075,036 | -0.66(-0.80%) |
Nov 20, 2020 | 82.99 | 83.66 | 82.17 | 82.49 | 1,227,812 | -0.23(-0.28%) |
Nov 19, 2020 | 82.45 | 83.80 | 82.37 | 82.72 | 1,157,515 | +0.19(+0.23%) |
Nov 18, 2020 | 83.73 | 84.10 | 82.52 | 82.53 | 2,008,360 | -1.16(-1.39%) |
Nov 17, 2020 | 83.94 | 84.72 | 83.49 | 83.69 | 1,413,343 | -0.73(-0.86%) |
Nov 16, 2020 | 83.69 | 84.48 | 82.59 | 84.42 | 1,193,502 | +0.57(+0.68%) |
Nov 13, 2020 | 83.89 | 84.41 | 82.99 | 83.86 | 1,518,119 | +0.12(+0.14%) |
Nov 12, 2020 | 84.31 | 85.01 | 82.91 | 83.74 | 2,808,596 | +0.09(+0.10%) |
Nov 11, 2020 | 83.55 | 84.41 | 83.18 | 83.66 | 4,066,053 | +1.04(+1.26%) |
Nov 10, 2020 | 80.94 | 83.24 | 80.62 | 82.61 | 2,455,938 | +1.43(+1.76%) |
Nov 09, 2020 | 87.63 | 87.91 | 81.14 | 81.19 | 3,045,523 | -5.43(-6.27%) |
Nov 06, 2020 | 86.17 | 87.45 | 86.10 | 86.61 | 1,085,219 | +0.45(+0.52%) |
Nov 05, 2020 | 87.17 | 87.67 | 85.41 | 86.16 | 1,566,786 | +0.25(+0.29%) |
Nov 04, 2020 | 86.18 | 87.06 | 85.68 | 85.91 | 1,444,687 | +0.74(+0.87%) |
Nov 03, 2020 | 84.76 | 86.07 | 84.44 | 85.18 | 1,666,708 | +1.05(+1.25%) |