Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 77.39 | 78.34 | 76.12 | 76.37 | 514,590 | -1.40(-1.80%) |
Jan 28, 2021 | 77.34 | 78.34 | 75.96 | 77.77 | 498,696 | +0.81(+1.05%) |
Jan 27, 2021 | 77.97 | 78.70 | 75.58 | 76.96 | 591,503 | -2.64(-3.31%) |
Jan 26, 2021 | 80.54 | 81.01 | 78.35 | 79.60 | 755,352 | -0.52(-0.64%) |
Jan 25, 2021 | 81.22 | 81.61 | 78.07 | 80.11 | 621,988 | -1.66(-2.03%) |
Jan 22, 2021 | 81.69 | 82.26 | 81.24 | 81.77 | 387,331 | -0.93(-1.12%) |
Jan 21, 2021 | 83.95 | 85.20 | 82.66 | 82.70 | 509,730 | -0.78(-0.94%) |
Jan 20, 2021 | 83.92 | 84.13 | 82.87 | 83.48 | 398,994 | +0.08(+0.09%) |
Jan 19, 2021 | 82.32 | 83.91 | 81.80 | 83.41 | 475,372 | +2.27(+2.80%) |
Jan 15, 2021 | 81.72 | 82.32 | 80.04 | 81.13 | 937,429 | -1.34(-1.62%) |
Jan 14, 2021 | 82.83 | 83.28 | 82.06 | 82.47 | 772,729 | -0.18(-0.22%) |
Jan 13, 2021 | 83.65 | 84.16 | 81.53 | 82.65 | 835,063 | -1.23(-1.47%) |
Jan 12, 2021 | 83.72 | 84.60 | 83.07 | 83.88 | 1,124,197 | +0.06(+0.07%) |
Jan 11, 2021 | 81.54 | 84.12 | 81.54 | 83.83 | 379,791 | +1.00(+1.21%) |
Jan 08, 2021 | 83.56 | 83.91 | 81.85 | 82.82 | 447,452 | -0.43(-0.52%) |
Jan 07, 2021 | 82.12 | 83.50 | 81.21 | 83.25 | 1,084,663 | +1.67(+2.05%) |
Jan 06, 2021 | 80.32 | 82.58 | 79.59 | 81.58 | 967,278 | +3.01(+3.83%) |
Jan 05, 2021 | 75.81 | 78.98 | 75.81 | 78.58 | 435,175 | +3.06(+4.05%) |
Jan 04, 2021 | 76.07 | 76.65 | 75.24 | 75.52 | 470,659 | -0.10(-0.13%) |
Dec 31, 2020 | 75.62 | 75.62 | 75.62 | 223,366 | +0.00(+0.00%) | |
Dec 30, 2020 | 74.45 | 75.84 | 73.55 | 75.62 | 223,366 | +1.68(+2.27%) |
Dec 29, 2020 | 75.58 | 75.77 | 73.65 | 73.94 | 248,052 | -1.12(-1.49%) |
Dec 28, 2020 | 76.30 | 76.63 | 75.03 | 75.05 | 355,767 | -0.58(-0.77%) |
Dec 24, 2020 | 75.20 | 75.66 | 73.56 | 75.63 | 127,469 | +0.65(+0.87%) |
Dec 23, 2020 | 74.59 | 76.07 | 74.59 | 74.99 | 397,755 | +0.65(+0.87%) |
Dec 22, 2020 | 74.84 | 75.65 | 74.22 | 74.34 | 199,055 | -0.31(-0.42%) |
Dec 21, 2020 | 73.52 | 74.91 | 72.49 | 74.65 | 334,290 | -0.32(-0.42%) |
Dec 18, 2020 | 76.01 | 76.08 | 74.75 | 74.97 | 790,373 | -0.68(-0.90%) |
Dec 17, 2020 | 74.86 | 75.70 | 74.68 | 75.64 | 304,006 | +1.15(+1.54%) |
Dec 16, 2020 | 75.04 | 75.67 | 74.20 | 74.50 | 371,383 | +0.07(+0.09%) |
Dec 15, 2020 | 72.34 | 74.44 | 71.97 | 74.43 | 726,142 | +2.95(+4.13%) |
Dec 14, 2020 | 73.09 | 73.09 | 71.05 | 71.48 | 484,636 | -0.70(-0.97%) |
Dec 11, 2020 | 72.37 | 73.20 | 71.11 | 72.18 | 417,182 | -0.93(-1.27%) |
Dec 10, 2020 | 74.12 | 74.88 | 72.77 | 73.10 | 354,241 | -0.86(-1.16%) |
Dec 09, 2020 | 72.02 | 74.29 | 71.50 | 73.96 | 827,601 | +3.12(+4.41%) |
Dec 08, 2020 | 70.21 | 71.08 | 69.87 | 70.84 | 367,112 | +0.31(+0.45%) |
Dec 07, 2020 | 71.26 | 71.51 | 70.26 | 70.53 | 317,485 | -1.04(-1.45%) |
Dec 04, 2020 | 70.90 | 71.76 | 70.47 | 71.57 | 406,289 | +1.25(+1.78%) |
Dec 03, 2020 | 71.18 | 71.99 | 70.19 | 70.32 | 235,358 | -0.88(-1.23%) |
Dec 02, 2020 | 72.25 | 73.04 | 71.11 | 71.19 | 999,497 | -1.54(-2.11%) |
Dec 01, 2020 | 72.84 | 73.45 | 72.21 | 72.73 | 477,826 | +0.96(+1.34%) |
Nov 30, 2020 | 72.49 | 72.74 | 71.30 | 71.77 | 569,632 | -0.89(-1.23%) |
Nov 27, 2020 | 72.74 | 73.41 | 72.47 | 72.66 | 451,066 | +0.38(+0.53%) |
Nov 25, 2020 | 73.16 | 73.51 | 71.80 | 72.28 | 361,925 | -1.17(-1.59%) |
Nov 24, 2020 | 73.80 | 74.51 | 73.03 | 73.45 | 573,100 | +0.20(+0.27%) |
Nov 23, 2020 | 74.20 | 74.59 | 73.11 | 73.25 | 381,439 | -0.29(-0.39%) |
Nov 20, 2020 | 73.88 | 74.38 | 72.88 | 73.54 | 470,303 | -0.79(-1.06%) |
Nov 19, 2020 | 73.67 | 74.41 | 73.31 | 74.33 | 418,886 | +0.24(+0.32%) |
Nov 18, 2020 | 75.90 | 76.44 | 74.06 | 74.09 | 391,409 | -1.45(-1.91%) |
Nov 17, 2020 | 74.58 | 76.04 | 73.45 | 75.53 | 635,693 | +0.20(+0.27%) |
Nov 16, 2020 | 78.82 | 79.22 | 75.13 | 75.33 | 992,321 | -2.28(-2.94%) |
Nov 13, 2020 | 73.91 | 78.06 | 73.81 | 77.62 | 964,993 | +4.41(+6.03%) |
Nov 12, 2020 | 72.97 | 74.65 | 72.35 | 73.20 | 507,892 | +0.29(+0.39%) |
Nov 11, 2020 | 75.62 | 76.54 | 70.08 | 72.92 | 1,275,774 | -3.14(-4.13%) |
Nov 10, 2020 | 74.72 | 76.60 | 73.36 | 76.06 | 576,878 | +1.37(+1.83%) |
Nov 09, 2020 | 76.10 | 78.00 | 74.51 | 74.69 | 706,190 | +2.87(+4.00%) |
Nov 06, 2020 | 71.51 | 72.24 | 70.67 | 71.81 | 287,395 | +0.66(+0.92%) |
Nov 05, 2020 | 69.08 | 71.82 | 69.08 | 71.16 | 367,900 | +3.20(+4.70%) |
Nov 04, 2020 | 69.69 | 69.69 | 67.33 | 67.96 | 549,987 | -2.07(-2.96%) |
Nov 03, 2020 | 69.55 | 70.26 | 68.66 | 70.03 | 336,420 | +1.59(+2.32%) |