Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 80.37 | 80.98 | 78.72 | 80.05 | 401,800 | -0.61(-0.76%) |
Jan 28, 2021 | 77.50 | 80.95 | 77.50 | 80.66 | 271,752 | +3.29(+4.25%) |
Jan 27, 2021 | 77.99 | 78.80 | 76.85 | 77.37 | 202,564 | -0.25(-0.32%) |
Jan 26, 2021 | 78.57 | 78.66 | 77.51 | 77.62 | 160,828 | -0.97(-1.23%) |
Jan 25, 2021 | 79.00 | 79.22 | 78.11 | 78.59 | 90,369 | -0.38(-0.48%) |
Jan 22, 2021 | 79.40 | 79.56 | 78.45 | 78.97 | 122,300 | -0.87(-1.09%) |
Jan 21, 2021 | 79.83 | 80.60 | 79.19 | 79.84 | 113,225 | +0.26(+0.33%) |
Jan 20, 2021 | 79.14 | 79.61 | 78.78 | 79.58 | 105,543 | +0.90(+1.14%) |
Jan 19, 2021 | 78.09 | 78.99 | 77.86 | 78.68 | 89,679 | +0.67(+0.86%) |
Jan 15, 2021 | 77.76 | 78.52 | 77.19 | 78.01 | 112,600 | -0.18(-0.23%) |
Jan 14, 2021 | 79.40 | 79.85 | 78.08 | 78.19 | 129,648 | -1.12(-1.41%) |
Jan 13, 2021 | 79.04 | 79.56 | 78.44 | 79.31 | 126,458 | +0.46(+0.58%) |
Jan 12, 2021 | 78.66 | 78.93 | 77.93 | 78.85 | 96,093 | +0.07(+0.09%) |
Jan 11, 2021 | 79.01 | 79.59 | 78.44 | 78.78 | 105,257 | -1.48(-1.84%) |
Jan 08, 2021 | 79.00 | 80.90 | 78.91 | 80.26 | 169,900 | +1.37(+1.74%) |
Jan 07, 2021 | 78.67 | 79.14 | 78.05 | 78.89 | 142,078 | +0.19(+0.24%) |
Jan 06, 2021 | 79.47 | 79.91 | 78.55 | 78.70 | 145,839 | -1.11(-1.39%) |
Jan 05, 2021 | 77.72 | 80.00 | 77.72 | 79.81 | 141,240 | +1.78(+2.28%) |
Jan 04, 2021 | 79.20 | 79.74 | 77.84 | 78.03 | 150,162 | -1.28(-1.61%) |
Dec 31, 2020 | 79.31 | 79.31 | 79.31 | 93,924 | +0.08(+0.10%) | |
Dec 30, 2020 | 80.30 | 80.79 | 79.20 | 79.23 | 93,924 | -0.89(-1.11%) |
Dec 29, 2020 | 79.65 | 80.35 | 79.51 | 80.12 | 137,227 | +0.76(+0.96%) |
Dec 28, 2020 | 79.47 | 79.67 | 79.07 | 79.36 | 41,037 | +0.01(+0.01%) |
Dec 24, 2020 | 78.86 | 79.38 | 78.62 | 79.35 | 58,500 | +0.97(+1.24%) |
Dec 23, 2020 | 78.33 | 78.73 | 78.10 | 78.38 | 112,905 | +0.01(+0.01%) |
Dec 22, 2020 | 78.69 | 79.00 | 78.06 | 78.37 | 92,222 | -0.22(-0.28%) |
Dec 21, 2020 | 77.52 | 78.62 | 76.63 | 78.59 | 158,463 | -0.46(-0.58%) |
Dec 18, 2020 | 79.48 | 79.75 | 78.97 | 79.05 | 275,900 | -0.75(-0.94%) |
Dec 17, 2020 | 78.20 | 80.20 | 77.99 | 79.80 | 202,282 | +2.11(+2.72%) |
Dec 16, 2020 | 78.25 | 78.42 | 77.59 | 77.69 | 152,386 | -0.69(-0.88%) |
Dec 15, 2020 | 76.29 | 78.70 | 76.29 | 78.38 | 217,721 | +2.42(+3.19%) |
Dec 14, 2020 | 75.73 | 77.00 | 75.70 | 75.96 | 154,097 | +0.37(+0.49%) |
Dec 11, 2020 | 74.83 | 75.83 | 74.32 | 75.59 | 137,400 | +0.66(+0.88%) |
Dec 10, 2020 | 73.51 | 75.13 | 73.01 | 74.93 | 221,385 | +1.27(+1.72%) |
Dec 09, 2020 | 75.15 | 75.38 | 73.18 | 73.66 | 240,146 | -1.49(-1.98%) |
Dec 08, 2020 | 76.25 | 76.55 | 75.13 | 75.15 | 132,742 | -1.26(-1.65%) |
Dec 07, 2020 | 76.09 | 76.94 | 76.05 | 76.41 | 132,497 | -0.19(-0.25%) |
Dec 04, 2020 | 75.56 | 76.78 | 75.39 | 76.60 | 125,300 | +1.13(+1.50%) |
Dec 03, 2020 | 73.99 | 75.88 | 73.99 | 75.47 | 130,386 | +1.33(+1.79%) |
Dec 02, 2020 | 73.64 | 74.71 | 73.58 | 74.14 | 175,409 | +0.14(+0.19%) |
Dec 01, 2020 | 74.40 | 75.15 | 73.99 | 74.00 | 149,376 | +0.20(+0.27%) |
Nov 30, 2020 | 74.12 | 74.72 | 73.58 | 73.80 | 220,784 | -0.59(-0.79%) |
Nov 27, 2020 | 73.99 | 74.54 | 73.62 | 74.39 | 114,800 | +1.18(+1.61%) |
Nov 25, 2020 | 72.69 | 73.92 | 72.69 | 73.21 | 137,700 | +0.61(+0.84%) |
Nov 24, 2020 | 71.88 | 73.13 | 71.46 | 72.60 | 126,861 | +1.17(+1.64%) |
Nov 23, 2020 | 70.90 | 71.78 | 70.67 | 71.43 | 128,306 | +0.24(+0.34%) |
Nov 20, 2020 | 70.04 | 71.37 | 70.04 | 71.19 | 143,000 | +1.14(+1.63%) |
Nov 19, 2020 | 69.58 | 70.18 | 68.84 | 70.05 | 155,932 | +0.05(+0.07%) |
Nov 18, 2020 | 69.96 | 70.57 | 69.33 | 70.00 | 195,416 | -0.35(-0.50%) |
Nov 17, 2020 | 69.87 | 70.45 | 69.32 | 70.35 | 223,627 | -0.15(-0.21%) |
Nov 16, 2020 | 68.99 | 70.53 | 68.51 | 70.50 | 199,011 | +2.09(+3.06%) |
Nov 13, 2020 | 68.02 | 68.75 | 67.91 | 68.41 | 216,200 | +0.78(+1.15%) |
Nov 12, 2020 | 70.34 | 71.22 | 67.53 | 67.63 | 174,528 | -3.46(-4.87%) |
Nov 11, 2020 | 68.71 | 71.94 | 68.71 | 71.09 | 234,220 | +2.36(+3.43%) |
Nov 10, 2020 | 69.30 | 69.73 | 68.56 | 68.73 | 257,315 | -0.88(-1.26%) |
Nov 09, 2020 | 67.86 | 69.94 | 67.06 | 69.61 | 261,572 | +4.01(+6.11%) |
Nov 06, 2020 | 65.16 | 65.81 | 64.73 | 65.60 | 146,300 | +0.38(+0.58%) |
Nov 05, 2020 | 65.34 | 65.56 | 64.64 | 65.22 | 114,070 | +0.82(+1.27%) |
Nov 04, 2020 | 63.08 | 64.92 | 63.03 | 64.40 | 127,542 | +1.87(+2.99%) |
Nov 03, 2020 | 61.80 | 63.22 | 61.80 | 62.53 | 126,413 | +1.45(+2.37%) |