Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 78.30 | 79.84 | 76.66 | 78.58 | 810,200 | -0.12(-0.15%) |
Jan 28, 2021 | 78.26 | 80.89 | 77.97 | 78.70 | 1,368,552 | +0.81(+1.04%) |
Jan 27, 2021 | 81.14 | 81.59 | 77.45 | 77.89 | 1,433,283 | -4.20(-5.12%) |
Jan 26, 2021 | 82.48 | 83.00 | 80.67 | 82.09 | 1,129,475 | -0.66(-0.80%) |
Jan 25, 2021 | 84.51 | 84.89 | 81.45 | 82.75 | 1,220,283 | -1.00(-1.19%) |
Jan 22, 2021 | 82.89 | 84.37 | 82.27 | 83.75 | 631,500 | +0.57(+0.69%) |
Jan 21, 2021 | 83.37 | 84.47 | 82.82 | 83.18 | 631,292 | +0.27(+0.33%) |
Jan 20, 2021 | 81.34 | 83.75 | 81.00 | 82.91 | 822,153 | +2.50(+3.11%) |
Jan 19, 2021 | 81.39 | 82.17 | 80.32 | 80.41 | 747,574 | -0.50(-0.62%) |
Jan 15, 2021 | 81.86 | 82.37 | 80.43 | 80.91 | 720,500 | -0.91(-1.11%) |
Jan 14, 2021 | 82.48 | 83.45 | 81.53 | 81.82 | 1,140,351 | +0.00(+0.00%) |
Jan 13, 2021 | 81.92 | 82.96 | 81.52 | 81.82 | 868,015 | +0.56(+0.69%) |
Jan 12, 2021 | 81.21 | 82.15 | 80.15 | 81.26 | 909,909 | +0.04(+0.05%) |
Jan 11, 2021 | 81.50 | 82.78 | 80.64 | 81.22 | 727,623 | -0.83(-1.01%) |
Jan 08, 2021 | 82.96 | 84.95 | 81.58 | 82.05 | 973,900 | +0.38(+0.47%) |
Jan 07, 2021 | 80.63 | 82.31 | 80.38 | 81.67 | 908,974 | +1.44(+1.79%) |
Jan 06, 2021 | 81.50 | 82.61 | 80.14 | 80.23 | 1,146,460 | -2.14(-2.60%) |
Jan 05, 2021 | 81.52 | 82.54 | 80.89 | 82.37 | 633,221 | +0.59(+0.72%) |
Jan 04, 2021 | 83.28 | 83.28 | 80.64 | 81.78 | 1,856,399 | -1.17(-1.41%) |
Dec 31, 2020 | 82.95 | 82.95 | 82.95 | 552,416 | -0.37(-0.44%) | |
Dec 30, 2020 | 84.00 | 84.43 | 83.01 | 83.32 | 552,416 | +0.03(+0.04%) |
Dec 29, 2020 | 84.52 | 85.23 | 82.88 | 83.29 | 834,547 | -0.30(-0.36%) |
Dec 28, 2020 | 85.10 | 85.49 | 83.13 | 83.59 | 744,318 | -1.37(-1.61%) |
Dec 24, 2020 | 84.94 | 85.30 | 84.06 | 84.96 | 248,800 | +0.30(+0.35%) |
Dec 23, 2020 | 84.70 | 85.53 | 84.00 | 84.66 | 565,841 | -0.64(-0.75%) |
Dec 22, 2020 | 84.58 | 85.85 | 84.34 | 85.30 | 692,003 | +1.11(+1.32%) |
Dec 21, 2020 | 84.07 | 84.71 | 82.18 | 84.19 | 1,026,462 | -0.84(-0.99%) |
Dec 18, 2020 | 86.39 | 87.10 | 84.51 | 85.03 | 1,979,800 | -1.79(-2.06%) |
Dec 17, 2020 | 88.62 | 88.90 | 86.74 | 86.82 | 1,100,183 | -1.18(-1.34%) |
Dec 16, 2020 | 87.05 | 91.81 | 85.82 | 88.00 | 2,295,407 | +2.16(+2.52%) |
Dec 15, 2020 | 85.40 | 85.97 | 84.52 | 85.84 | 1,012,994 | +1.24(+1.47%) |
Dec 14, 2020 | 85.82 | 86.80 | 84.59 | 84.60 | 1,036,507 | -1.07(-1.25%) |
Dec 11, 2020 | 84.34 | 85.68 | 83.68 | 85.67 | 668,400 | +1.19(+1.41%) |
Dec 10, 2020 | 83.25 | 84.91 | 82.77 | 84.48 | 754,837 | +0.66(+0.79%) |
Dec 09, 2020 | 87.11 | 87.25 | 83.61 | 83.82 | 1,350,662 | -3.49(-4.00%) |
Dec 08, 2020 | 85.22 | 87.42 | 84.73 | 87.31 | 1,081,712 | +2.29(+2.69%) |
Dec 07, 2020 | 84.25 | 85.76 | 83.87 | 85.02 | 1,001,973 | +1.15(+1.37%) |
Dec 04, 2020 | 81.75 | 84.31 | 81.65 | 83.87 | 1,116,900 | +2.20(+2.69%) |
Dec 03, 2020 | 81.27 | 81.89 | 80.56 | 81.67 | 943,590 | +0.29(+0.36%) |
Dec 02, 2020 | 80.85 | 81.64 | 80.05 | 81.38 | 1,099,999 | -0.17(-0.21%) |
Dec 01, 2020 | 80.54 | 82.19 | 79.89 | 81.55 | 1,336,130 | +2.01(+2.53%) |
Nov 30, 2020 | 79.50 | 80.36 | 78.83 | 79.54 | 1,669,565 | +0.04(+0.05%) |
Nov 27, 2020 | 78.34 | 79.50 | 77.73 | 79.50 | 379,400 | +1.45(+1.86%) |
Nov 25, 2020 | 77.12 | 78.11 | 76.61 | 78.05 | 717,900 | +1.25(+1.63%) |
Nov 24, 2020 | 77.61 | 78.31 | 76.51 | 76.80 | 1,086,791 | -0.48(-0.62%) |
Nov 23, 2020 | 76.57 | 77.70 | 76.33 | 77.28 | 921,343 | +1.29(+1.70%) |
Nov 20, 2020 | 76.23 | 76.98 | 75.97 | 75.99 | 714,400 | -0.35(-0.46%) |
Nov 19, 2020 | 75.47 | 76.95 | 75.17 | 76.34 | 642,456 | +0.95(+1.26%) |
Nov 18, 2020 | 76.10 | 77.47 | 75.22 | 75.39 | 977,403 | -0.94(-1.23%) |
Nov 17, 2020 | 74.28 | 77.55 | 74.01 | 76.33 | 1,482,184 | +1.93(+2.59%) |
Nov 16, 2020 | 72.91 | 74.45 | 72.19 | 74.40 | 1,139,196 | +0.70(+0.95%) |
Nov 13, 2020 | 72.55 | 73.74 | 71.33 | 73.70 | 872,900 | +1.19(+1.64%) |
Nov 12, 2020 | 74.84 | 74.84 | 72.18 | 72.51 | 1,298,209 | -2.11(-2.83%) |
Nov 11, 2020 | 71.00 | 75.00 | 70.66 | 74.62 | 1,377,070 | +4.44(+6.33%) |
Nov 10, 2020 | 70.00 | 70.88 | 68.66 | 70.18 | 1,692,655 | -0.45(-0.64%) |
Nov 09, 2020 | 75.00 | 75.50 | 70.58 | 70.63 | 3,171,663 | -4.37(-5.83%) |
Nov 06, 2020 | 75.75 | 76.32 | 73.86 | 75.00 | 2,892,600 | -0.76(-1.00%) |
Nov 05, 2020 | 81.00 | 81.00 | 75.44 | 75.76 | 3,674,195 | -4.02(-5.04%) |
Nov 04, 2020 | 76.17 | 79.87 | 75.88 | 79.78 | 2,094,634 | +5.64(+7.61%) |
Nov 03, 2020 | 72.63 | 74.42 | 72.12 | 74.14 | 1,029,133 | +2.05(+2.84%) |