Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 82.25 | 82.25 | 78.61 | 79.27 | 70,467 | -2.99(-3.64%) |
Jan 28, 2021 | 82.39 | 82.61 | 80.84 | 82.26 | 98,528 | +0.97(+1.19%) |
Jan 27, 2021 | 79.84 | 81.48 | 77.68 | 81.30 | 68,478 | -0.59(-0.72%) |
Jan 26, 2021 | 82.98 | 82.98 | 81.40 | 81.89 | 41,655 | -0.38(-0.46%) |
Jan 25, 2021 | 81.64 | 83.02 | 80.23 | 82.26 | 56,507 | +0.00(+0.00%) |
Jan 22, 2021 | 81.11 | 82.56 | 80.72 | 82.26 | 92,785 | +0.34(+0.41%) |
Jan 21, 2021 | 83.95 | 83.95 | 81.53 | 81.93 | 66,510 | -2.03(-2.42%) |
Jan 20, 2021 | 83.28 | 84.84 | 82.56 | 83.96 | 54,529 | +0.48(+0.58%) |
Jan 19, 2021 | 82.56 | 84.34 | 82.18 | 83.47 | 60,575 | +1.21(+1.47%) |
Jan 15, 2021 | 80.54 | 82.37 | 79.29 | 82.26 | 48,356 | -0.03(-0.04%) |
Jan 14, 2021 | 80.91 | 83.10 | 80.91 | 82.29 | 50,848 | +2.29(+2.87%) |
Jan 13, 2021 | 81.83 | 81.83 | 79.89 | 80.00 | 26,053 | -2.65(-3.21%) |
Jan 12, 2021 | 80.79 | 82.86 | 80.79 | 82.65 | 32,320 | +2.09(+2.59%) |
Jan 11, 2021 | 79.31 | 80.60 | 79.31 | 80.56 | 31,305 | +0.12(+0.14%) |
Jan 08, 2021 | 83.23 | 83.23 | 78.83 | 80.45 | 46,082 | -1.86(-2.26%) |
Jan 07, 2021 | 83.46 | 84.49 | 81.18 | 82.30 | 43,560 | -0.90(-1.08%) |
Jan 06, 2021 | 78.42 | 84.64 | 78.42 | 83.20 | 102,646 | +6.66(+8.70%) |
Jan 05, 2021 | 72.73 | 78.33 | 72.73 | 76.54 | 71,467 | +3.80(+5.23%) |
Jan 04, 2021 | 75.92 | 75.92 | 72.70 | 72.74 | 41,604 | -2.28(-3.04%) |
Dec 31, 2020 | 75.03 | 75.03 | 75.03 | 22,314 | +0.69(+0.92%) | |
Dec 30, 2020 | 73.77 | 74.73 | 73.77 | 74.34 | 22,314 | +0.56(+0.76%) |
Dec 29, 2020 | 74.85 | 74.85 | 73.01 | 73.78 | 36,029 | -0.52(-0.70%) |
Dec 28, 2020 | 74.52 | 75.86 | 74.30 | 74.30 | 36,316 | +0.74(+1.00%) |
Dec 24, 2020 | 72.98 | 74.16 | 72.57 | 73.56 | 11,882 | +0.55(+0.76%) |
Dec 23, 2020 | 72.15 | 73.91 | 71.58 | 73.01 | 43,327 | +1.52(+2.13%) |
Dec 22, 2020 | 72.28 | 73.74 | 71.35 | 71.49 | 43,833 | -1.18(-1.62%) |
Dec 21, 2020 | 71.94 | 73.30 | 71.15 | 72.67 | 79,776 | -0.91(-1.24%) |
Dec 18, 2020 | 74.56 | 76.13 | 73.04 | 73.58 | 148,891 | -0.63(-0.85%) |
Dec 17, 2020 | 74.45 | 74.69 | 72.70 | 74.21 | 55,664 | -0.29(-0.39%) |
Dec 16, 2020 | 75.42 | 76.10 | 73.89 | 74.50 | 50,742 | -0.49(-0.66%) |
Dec 15, 2020 | 73.55 | 75.18 | 72.66 | 75.00 | 63,296 | +2.32(+3.20%) |
Dec 14, 2020 | 76.32 | 76.32 | 72.66 | 72.67 | 55,733 | -3.46(-4.54%) |
Dec 11, 2020 | 74.95 | 76.86 | 74.95 | 76.13 | 27,381 | +0.33(+0.43%) |
Dec 10, 2020 | 75.09 | 76.12 | 74.63 | 75.80 | 34,655 | +0.03(+0.04%) |
Dec 09, 2020 | 77.43 | 77.62 | 75.44 | 75.77 | 55,105 | -1.22(-1.58%) |
Dec 08, 2020 | 75.67 | 77.14 | 75.04 | 76.99 | 42,090 | +0.53(+0.70%) |
Dec 07, 2020 | 77.01 | 77.01 | 75.46 | 76.46 | 41,428 | -0.94(-1.21%) |
Dec 04, 2020 | 74.41 | 77.82 | 73.76 | 77.40 | 48,562 | +3.65(+4.95%) |
Dec 03, 2020 | 75.43 | 75.43 | 73.17 | 73.75 | 51,111 | -1.12(-1.50%) |
Dec 02, 2020 | 74.32 | 75.61 | 73.56 | 74.87 | 41,105 | +0.28(+0.38%) |
Dec 01, 2020 | 74.33 | 75.58 | 73.28 | 74.59 | 40,186 | +1.56(+2.13%) |
Nov 30, 2020 | 75.10 | 75.10 | 73.03 | 73.03 | 38,424 | -2.55(-3.37%) |
Nov 27, 2020 | 75.60 | 76.25 | 74.11 | 75.58 | 18,288 | -0.27(-0.36%) |
Nov 25, 2020 | 77.86 | 77.86 | 75.65 | 75.85 | 25,831 | -2.24(-2.86%) |
Nov 24, 2020 | 76.60 | 78.47 | 75.97 | 78.08 | 60,686 | +2.76(+3.66%) |
Nov 23, 2020 | 73.37 | 75.69 | 73.37 | 75.33 | 34,992 | +2.71(+3.73%) |
Nov 20, 2020 | 72.36 | 73.00 | 71.03 | 72.62 | 32,754 | -0.09(-0.12%) |
Nov 19, 2020 | 72.45 | 73.23 | 71.20 | 72.70 | 39,732 | -0.17(-0.24%) |
Nov 18, 2020 | 74.93 | 74.93 | 72.78 | 72.88 | 54,219 | -1.36(-1.83%) |
Nov 17, 2020 | 73.78 | 74.48 | 72.50 | 74.23 | 57,559 | -0.37(-0.49%) |
Nov 16, 2020 | 74.52 | 75.08 | 72.99 | 74.60 | 85,077 | +2.26(+3.13%) |
Nov 13, 2020 | 71.23 | 73.06 | 70.66 | 72.33 | 52,902 | +1.95(+2.76%) |
Nov 12, 2020 | 71.66 | 71.74 | 69.16 | 70.39 | 71,745 | -2.20(-3.03%) |
Nov 11, 2020 | 75.27 | 75.58 | 71.10 | 72.59 | 60,366 | -2.09(-2.80%) |
Nov 10, 2020 | 73.14 | 76.27 | 73.09 | 74.68 | 77,758 | +2.77(+3.85%) |
Nov 09, 2020 | 70.49 | 74.51 | 70.12 | 71.91 | 96,200 | +6.32(+9.64%) |
Nov 06, 2020 | 66.77 | 66.78 | 65.28 | 65.59 | 41,061 | -0.68(-1.03%) |
Nov 05, 2020 | 64.28 | 67.15 | 64.28 | 66.27 | 40,076 | +2.33(+3.65%) |
Nov 04, 2020 | 63.53 | 64.33 | 63.11 | 63.94 | 44,572 | -1.19(-1.82%) |
Nov 03, 2020 | 63.91 | 65.85 | 63.91 | 65.13 | 54,643 | +2.34(+3.73%) |