Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 79.36 | 79.56 | 77.71 | 78.04 | 1,210,041 | -2.01(-2.51%) |
Jan 28, 2021 | 81.20 | 81.74 | 80.01 | 80.04 | 720,197 | -0.75(-0.93%) |
Jan 27, 2021 | 80.96 | 81.70 | 79.90 | 80.79 | 755,415 | -1.27(-1.55%) |
Jan 26, 2021 | 83.28 | 83.28 | 81.52 | 82.06 | 528,289 | -0.50(-0.61%) |
Jan 25, 2021 | 82.23 | 82.66 | 81.12 | 82.56 | 622,721 | +0.26(+0.32%) |
Jan 22, 2021 | 81.69 | 82.97 | 80.88 | 82.30 | 526,817 | +0.05(+0.06%) |
Jan 21, 2021 | 82.53 | 82.93 | 81.69 | 82.25 | 626,643 | +0.04(+0.05%) |
Jan 20, 2021 | 82.78 | 83.17 | 81.70 | 82.21 | 898,439 | -0.05(-0.06%) |
Jan 19, 2021 | 82.13 | 83.25 | 81.57 | 82.26 | 1,010,616 | +0.62(+0.77%) |
Jan 15, 2021 | 81.13 | 82.78 | 80.19 | 81.63 | 789,644 | -0.05(-0.06%) |
Jan 14, 2021 | 82.65 | 83.53 | 81.66 | 81.68 | 629,375 | -0.99(-1.20%) |
Jan 13, 2021 | 84.71 | 84.76 | 82.60 | 82.67 | 831,881 | -1.37(-1.63%) |
Jan 12, 2021 | 82.77 | 84.47 | 82.41 | 84.04 | 744,861 | +0.91(+1.10%) |
Jan 11, 2021 | 82.36 | 83.85 | 82.18 | 83.13 | 768,423 | +0.21(+0.25%) |
Jan 08, 2021 | 81.88 | 83.14 | 81.12 | 82.92 | 943,160 | -0.03(-0.03%) |
Jan 07, 2021 | 83.44 | 84.10 | 82.45 | 82.95 | 1,084,915 | +0.70(+0.85%) |
Jan 06, 2021 | 83.85 | 84.39 | 81.04 | 82.25 | 1,509,993 | -1.68(-2.00%) |
Jan 05, 2021 | 83.86 | 84.86 | 83.31 | 83.93 | 663,563 | +0.09(+0.11%) |
Jan 04, 2021 | 85.97 | 86.46 | 83.39 | 83.83 | 527,431 | -1.70(-1.98%) |
Dec 31, 2020 | 85.53 | 85.53 | 85.53 | 279,577 | +0.26(+0.31%) | |
Dec 30, 2020 | 85.03 | 86.09 | 84.77 | 85.26 | 279,577 | +0.66(+0.78%) |
Dec 29, 2020 | 85.60 | 85.61 | 83.84 | 84.61 | 303,358 | -0.72(-0.84%) |
Dec 28, 2020 | 85.58 | 86.20 | 85.27 | 85.32 | 409,680 | +0.47(+0.56%) |
Dec 24, 2020 | 84.04 | 85.06 | 83.89 | 84.85 | 128,535 | +0.63(+0.75%) |
Dec 23, 2020 | 84.28 | 84.74 | 83.75 | 84.22 | 303,893 | +0.25(+0.30%) |
Dec 22, 2020 | 83.66 | 84.29 | 82.97 | 83.96 | 500,072 | +0.74(+0.89%) |
Dec 21, 2020 | 82.44 | 83.31 | 81.80 | 83.22 | 425,636 | -0.64(-0.76%) |
Dec 18, 2020 | 84.78 | 84.78 | 82.00 | 83.86 | 1,622,351 | -0.42(-0.50%) |
Dec 17, 2020 | 82.33 | 84.43 | 81.68 | 84.28 | 736,464 | +2.69(+3.30%) |
Dec 16, 2020 | 82.45 | 82.64 | 81.30 | 81.59 | 528,629 | -0.34(-0.41%) |
Dec 15, 2020 | 81.71 | 82.32 | 81.27 | 81.93 | 366,169 | +0.49(+0.60%) |
Dec 14, 2020 | 81.52 | 82.08 | 81.19 | 81.44 | 469,083 | -0.08(-0.09%) |
Dec 11, 2020 | 81.55 | 82.44 | 80.93 | 81.51 | 351,429 | -0.52(-0.63%) |
Dec 10, 2020 | 83.03 | 83.14 | 81.23 | 82.03 | 525,721 | -1.28(-1.54%) |
Dec 09, 2020 | 82.91 | 83.51 | 82.12 | 83.31 | 573,416 | +0.73(+0.89%) |
Dec 08, 2020 | 81.71 | 82.60 | 81.44 | 82.58 | 326,580 | +0.85(+1.04%) |
Dec 07, 2020 | 81.79 | 82.43 | 81.37 | 81.73 | 372,320 | -0.27(-0.33%) |
Dec 04, 2020 | 82.06 | 82.84 | 81.79 | 82.00 | 306,638 | +0.13(+0.16%) |
Dec 03, 2020 | 81.97 | 82.67 | 81.55 | 81.87 | 332,306 | -0.20(-0.24%) |
Dec 02, 2020 | 83.18 | 83.69 | 81.56 | 82.07 | 404,316 | -1.34(-1.60%) |
Dec 01, 2020 | 83.81 | 84.49 | 82.84 | 83.41 | 400,501 | +0.49(+0.59%) |
Nov 30, 2020 | 82.13 | 83.35 | 81.38 | 82.92 | 559,844 | +0.32(+0.39%) |
Nov 27, 2020 | 82.39 | 82.91 | 81.71 | 82.60 | 153,584 | +0.56(+0.68%) |
Nov 25, 2020 | 83.23 | 83.40 | 81.82 | 82.04 | 697,871 | -1.50(-1.79%) |
Nov 24, 2020 | 84.54 | 84.71 | 83.31 | 83.54 | 534,431 | -0.24(-0.28%) |
Nov 23, 2020 | 84.77 | 84.77 | 83.31 | 83.78 | 559,834 | -0.58(-0.69%) |
Nov 20, 2020 | 84.02 | 84.73 | 83.06 | 84.36 | 381,679 | +0.35(+0.41%) |
Nov 19, 2020 | 84.03 | 84.69 | 83.00 | 84.01 | 358,112 | -0.27(-0.32%) |
Nov 18, 2020 | 84.62 | 85.11 | 83.68 | 84.28 | 341,099 | -0.14(-0.17%) |
Nov 17, 2020 | 84.13 | 84.44 | 83.17 | 84.43 | 374,413 | -0.57(-0.67%) |
Nov 16, 2020 | 85.54 | 85.86 | 83.97 | 84.99 | 367,801 | +0.16(+0.19%) |
Nov 13, 2020 | 84.18 | 85.44 | 84.12 | 84.83 | 240,725 | +0.86(+1.02%) |
Nov 12, 2020 | 84.10 | 84.47 | 82.97 | 83.97 | 460,313 | -0.33(-0.39%) |
Nov 11, 2020 | 85.37 | 85.86 | 83.67 | 84.30 | 664,994 | -0.62(-0.73%) |
Nov 10, 2020 | 84.61 | 85.92 | 84.36 | 84.93 | 548,737 | +0.32(+0.38%) |
Nov 09, 2020 | 90.83 | 92.66 | 84.28 | 84.61 | 694,337 | -2.55(-2.93%) |
Nov 06, 2020 | 86.56 | 87.44 | 85.99 | 87.16 | 270,763 | +0.94(+1.09%) |
Nov 05, 2020 | 86.50 | 87.45 | 86.04 | 86.22 | 500,411 | +1.11(+1.31%) |
Nov 04, 2020 | 83.20 | 85.39 | 81.84 | 85.10 | 406,053 | +2.05(+2.47%) |
Nov 03, 2020 | 84.13 | 84.36 | 82.73 | 83.05 | 526,295 | +0.04(+0.05%) |