Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 80.53 | 80.53 | 78.93 | 79.91 | 2,456,974 | -1.05(-1.30%) |
Jan 28, 2021 | 80.00 | 81.91 | 79.89 | 80.97 | 3,655,497 | +1.64(+2.07%) |
Jan 27, 2021 | 78.35 | 80.13 | 77.52 | 79.32 | 4,173,854 | -0.05(-0.06%) |
Jan 26, 2021 | 79.30 | 80.00 | 78.67 | 79.37 | 1,830,552 | +0.34(+0.43%) |
Jan 25, 2021 | 78.70 | 79.34 | 77.80 | 79.03 | 2,685,534 | +0.08(+0.10%) |
Jan 22, 2021 | 79.28 | 79.51 | 78.49 | 78.95 | 1,903,783 | -0.62(-0.78%) |
Jan 21, 2021 | 80.90 | 81.22 | 79.29 | 79.57 | 1,616,612 | -1.61(-1.98%) |
Jan 20, 2021 | 79.79 | 81.46 | 79.79 | 81.18 | 1,797,150 | +0.89(+1.11%) |
Jan 19, 2021 | 80.60 | 81.06 | 80.02 | 80.29 | 1,894,390 | -0.03(-0.03%) |
Jan 15, 2021 | 79.58 | 80.44 | 79.02 | 80.31 | 1,824,780 | +0.27(+0.34%) |
Jan 14, 2021 | 81.48 | 81.61 | 79.89 | 80.04 | 1,824,155 | -1.35(-1.66%) |
Jan 13, 2021 | 82.05 | 82.21 | 81.22 | 81.39 | 2,464,674 | -1.05(-1.28%) |
Jan 12, 2021 | 82.50 | 82.78 | 81.36 | 82.45 | 1,249,170 | -0.25(-0.31%) |
Jan 11, 2021 | 83.19 | 83.56 | 82.32 | 82.70 | 1,303,377 | -0.93(-1.11%) |
Jan 08, 2021 | 83.13 | 84.07 | 82.92 | 83.63 | 1,360,332 | +0.45(+0.54%) |
Jan 07, 2021 | 82.69 | 83.51 | 82.27 | 83.18 | 1,815,352 | +0.35(+0.42%) |
Jan 06, 2021 | 81.78 | 83.65 | 81.39 | 82.84 | 2,035,270 | +1.03(+1.26%) |
Jan 05, 2021 | 82.19 | 82.46 | 81.35 | 81.81 | 1,384,982 | -0.31(-0.38%) |
Jan 04, 2021 | 84.71 | 84.99 | 81.10 | 82.12 | 2,401,019 | -2.56(-3.03%) |
Dec 31, 2020 | 84.68 | 84.68 | 84.68 | 1,873,432 | +0.95(+1.13%) | |
Dec 30, 2020 | 84.82 | 85.45 | 83.33 | 83.74 | 1,873,432 | -0.91(-1.07%) |
Dec 29, 2020 | 86.33 | 86.33 | 84.44 | 84.65 | 1,016,485 | -1.05(-1.23%) |
Dec 28, 2020 | 86.91 | 87.06 | 85.20 | 85.70 | 1,312,213 | -0.37(-0.43%) |
Dec 24, 2020 | 86.25 | 86.35 | 84.87 | 86.07 | 926,694 | +0.28(+0.33%) |
Dec 23, 2020 | 90.43 | 90.84 | 85.72 | 85.79 | 3,705,234 | -2.03(-2.31%) |
Dec 22, 2020 | 87.63 | 88.33 | 87.57 | 87.82 | 2,362,414 | +0.04(+0.04%) |
Dec 21, 2020 | 86.92 | 88.31 | 86.30 | 87.78 | 2,376,445 | -0.30(-0.34%) |
Dec 18, 2020 | 87.36 | 88.27 | 87.04 | 88.08 | 3,512,349 | +1.15(+1.33%) |
Dec 17, 2020 | 86.19 | 87.02 | 85.73 | 86.93 | 1,632,926 | +1.07(+1.25%) |
Dec 16, 2020 | 84.91 | 86.19 | 84.01 | 85.86 | 3,121,234 | +0.85(+1.01%) |
Dec 15, 2020 | 83.26 | 85.02 | 82.71 | 85.00 | 2,531,288 | +2.00(+2.41%) |
Dec 14, 2020 | 84.04 | 84.68 | 82.97 | 83.00 | 1,537,141 | -0.45(-0.53%) |
Dec 11, 2020 | 82.79 | 83.51 | 82.46 | 83.45 | 1,913,136 | +0.44(+0.53%) |
Dec 10, 2020 | 84.00 | 84.15 | 82.88 | 83.01 | 2,077,563 | -1.71(-2.02%) |
Dec 09, 2020 | 84.80 | 85.08 | 84.11 | 84.72 | 1,671,030 | -0.10(-0.12%) |
Dec 08, 2020 | 85.17 | 85.22 | 84.27 | 84.82 | 1,104,263 | -0.20(-0.24%) |
Dec 07, 2020 | 85.37 | 85.64 | 84.65 | 85.02 | 1,605,120 | -0.84(-0.97%) |
Dec 04, 2020 | 85.05 | 85.93 | 84.50 | 85.86 | 1,830,502 | +1.06(+1.25%) |
Dec 03, 2020 | 83.93 | 85.21 | 83.93 | 84.79 | 1,048,218 | +0.44(+0.52%) |
Dec 02, 2020 | 85.00 | 85.08 | 83.87 | 84.36 | 1,559,375 | -0.69(-0.81%) |
Dec 01, 2020 | 85.19 | 85.39 | 84.53 | 85.05 | 1,506,329 | +0.39(+0.46%) |
Nov 30, 2020 | 84.53 | 84.86 | 83.34 | 84.66 | 2,033,213 | -0.20(-0.24%) |
Nov 27, 2020 | 84.58 | 85.06 | 84.29 | 84.86 | 612,881 | +0.23(+0.27%) |
Nov 25, 2020 | 85.43 | 85.43 | 84.15 | 84.63 | 1,014,280 | -0.55(-0.65%) |
Nov 24, 2020 | 83.96 | 85.26 | 83.27 | 85.18 | 1,888,912 | +1.60(+1.91%) |
Nov 23, 2020 | 83.18 | 83.74 | 82.60 | 83.58 | 1,867,795 | +1.21(+1.47%) |
Nov 20, 2020 | 83.68 | 83.68 | 82.33 | 82.38 | 1,353,840 | -1.31(-1.56%) |
Nov 19, 2020 | 83.33 | 83.81 | 82.61 | 83.68 | 1,283,647 | +0.16(+0.20%) |
Nov 18, 2020 | 83.96 | 84.60 | 83.45 | 83.52 | 1,753,828 | -0.55(-0.65%) |
Nov 17, 2020 | 83.69 | 84.19 | 83.18 | 84.07 | 1,743,445 | -0.57(-0.68%) |
Nov 16, 2020 | 84.03 | 84.81 | 83.59 | 84.64 | 1,516,419 | +1.15(+1.37%) |
Nov 13, 2020 | 82.80 | 83.60 | 82.19 | 83.49 | 995,794 | +1.35(+1.64%) |
Nov 12, 2020 | 83.29 | 83.58 | 81.66 | 82.15 | 1,326,131 | -1.05(-1.27%) |
Nov 11, 2020 | 83.42 | 83.76 | 82.57 | 83.20 | 1,181,599 | +0.24(+0.28%) |
Nov 10, 2020 | 81.28 | 84.24 | 81.28 | 82.97 | 1,756,862 | +0.64(+0.77%) |
Nov 09, 2020 | 85.13 | 86.29 | 82.29 | 82.33 | 2,643,786 | +2.34(+2.92%) |
Nov 06, 2020 | 78.92 | 80.32 | 78.65 | 79.99 | 1,261,083 | +1.29(+1.64%) |
Nov 05, 2020 | 79.18 | 79.83 | 78.26 | 78.70 | 1,625,827 | +1.01(+1.30%) |
Nov 04, 2020 | 81.18 | 81.32 | 77.54 | 77.70 | 2,652,599 | -0.95(-1.21%) |
Nov 03, 2020 | 76.33 | 79.14 | 76.33 | 78.65 | 1,786,463 | +2.94(+3.89%) |