Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 82.87 | 83.08 | 81.26 | 81.72 | 875,672 | -1.57(-1.88%) |
Jan 28, 2021 | 82.93 | 84.25 | 82.91 | 83.29 | 737,461 | +0.80(+0.97%) |
Jan 27, 2021 | 83.82 | 83.82 | 82.02 | 82.49 | 870,116 | -2.14(-2.53%) |
Jan 26, 2021 | 84.91 | 85.10 | 84.54 | 84.63 | 819,634 | -0.14(-0.17%) |
Jan 25, 2021 | 84.74 | 84.93 | 83.52 | 84.77 | 1,062,157 | +0.31(+0.36%) |
Jan 22, 2021 | 84.38 | 84.68 | 84.18 | 84.46 | 874,521 | -0.25(-0.29%) |
Jan 21, 2021 | 84.85 | 85.00 | 84.48 | 84.71 | 1,208,131 | +0.08(+0.09%) |
Jan 20, 2021 | 83.95 | 84.83 | 83.95 | 84.64 | 1,381,194 | +1.17(+1.41%) |
Jan 19, 2021 | 83.27 | 83.59 | 83.04 | 83.46 | 2,626,325 | +0.71(+0.85%) |
Jan 15, 2021 | 83.19 | 83.25 | 82.38 | 82.75 | 2,287,660 | -0.66(-0.79%) |
Jan 14, 2021 | 83.79 | 83.99 | 83.30 | 83.41 | 15,120,555 | -0.27(-0.32%) |
Jan 13, 2021 | 83.56 | 83.94 | 83.29 | 83.68 | 1,220,167 | +0.21(+0.25%) |
Jan 12, 2021 | 83.46 | 83.64 | 82.93 | 83.47 | 684,049 | +0.10(+0.11%) |
Jan 11, 2021 | 83.27 | 83.79 | 83.11 | 83.37 | 576,954 | -0.53(-0.64%) |
Jan 08, 2021 | 83.81 | 83.93 | 82.95 | 83.91 | 634,949 | +0.53(+0.64%) |
Jan 07, 2021 | 82.67 | 83.52 | 82.63 | 83.37 | 582,603 | +1.30(+1.58%) |
Jan 06, 2021 | 81.26 | 82.82 | 81.08 | 82.08 | 701,468 | +0.43(+0.53%) |
Jan 05, 2021 | 81.00 | 81.82 | 80.84 | 81.65 | 904,274 | +0.57(+0.71%) |
Jan 04, 2021 | 82.53 | 82.53 | 80.18 | 81.07 | 919,501 | -1.09(-1.33%) |
Dec 31, 2020 | 82.16 | 82.16 | 82.16 | 641,540 | +0.36(+0.44%) | |
Dec 30, 2020 | 81.91 | 82.06 | 81.70 | 81.80 | 641,540 | +0.12(+0.15%) |
Dec 29, 2020 | 82.17 | 82.26 | 81.51 | 81.67 | 675,655 | -0.18(-0.22%) |
Dec 28, 2020 | 81.95 | 81.95 | 81.66 | 81.86 | 555,333 | +0.52(+0.63%) |
Dec 24, 2020 | 81.18 | 81.34 | 80.96 | 81.34 | 368,676 | +0.32(+0.39%) |
Dec 23, 2020 | 81.03 | 81.46 | 81.01 | 81.03 | 660,995 | +0.00(+0.00%) |
Dec 22, 2020 | 81.09 | 81.23 | 80.70 | 81.03 | 692,495 | -0.04(-0.05%) |
Dec 21, 2020 | 80.52 | 81.24 | 79.76 | 81.06 | 895,085 | -0.27(-0.33%) |
Dec 18, 2020 | 81.76 | 81.76 | 80.77 | 81.33 | 509,613 | -0.24(-0.29%) |
Dec 17, 2020 | 81.44 | 81.57 | 81.26 | 81.57 | 595,117 | +0.64(+0.79%) |
Dec 16, 2020 | 80.96 | 81.16 | 80.67 | 80.93 | 865,615 | +0.09(+0.11%) |
Dec 15, 2020 | 80.40 | 80.84 | 80.06 | 80.84 | 643,463 | +1.03(+1.29%) |
Dec 14, 2020 | 80.65 | 80.84 | 79.77 | 79.81 | 704,385 | -0.24(-0.30%) |
Dec 11, 2020 | 79.94 | 80.15 | 79.38 | 80.05 | 790,042 | -0.12(-0.15%) |
Dec 10, 2020 | 79.76 | 80.36 | 79.46 | 80.17 | 851,154 | +0.05(+0.06%) |
Dec 09, 2020 | 81.16 | 81.16 | 79.86 | 80.13 | 633,273 | -0.85(-1.05%) |
Dec 08, 2020 | 80.36 | 81.08 | 80.36 | 80.97 | 504,191 | +0.29(+0.35%) |
Dec 07, 2020 | 80.62 | 80.76 | 80.37 | 80.69 | 575,225 | -0.08(-0.09%) |
Dec 04, 2020 | 80.19 | 80.76 | 80.19 | 80.76 | 500,987 | +0.75(+0.94%) |
Dec 03, 2020 | 80.12 | 80.37 | 79.82 | 80.01 | 526,053 | -0.02(-0.02%) |
Dec 02, 2020 | 79.67 | 80.05 | 79.42 | 80.03 | 620,341 | +0.10(+0.13%) |
Dec 01, 2020 | 80.00 | 80.26 | 79.76 | 79.93 | 552,552 | +0.78(+0.99%) |
Nov 30, 2020 | 79.42 | 79.46 | 78.49 | 79.15 | 488,252 | -0.39(-0.49%) |
Nov 27, 2020 | 79.51 | 79.60 | 79.29 | 79.54 | 327,407 | +0.34(+0.43%) |
Nov 25, 2020 | 79.25 | 79.28 | 78.85 | 79.19 | 603,958 | -0.01(-0.01%) |
Nov 24, 2020 | 78.58 | 79.29 | 78.34 | 79.20 | 663,803 | +1.22(+1.56%) |
Nov 23, 2020 | 78.06 | 78.22 | 77.42 | 77.98 | 482,583 | +0.53(+0.69%) |
Nov 20, 2020 | 77.95 | 77.96 | 77.42 | 77.45 | 612,995 | -0.49(-0.63%) |
Nov 19, 2020 | 77.44 | 77.99 | 77.09 | 77.95 | 813,375 | +0.42(+0.54%) |
Nov 18, 2020 | 78.29 | 78.57 | 77.53 | 77.53 | 686,556 | -0.81(-1.03%) |
Nov 17, 2020 | 78.28 | 78.59 | 77.86 | 78.34 | 859,732 | -0.30(-0.38%) |
Nov 16, 2020 | 78.42 | 78.63 | 77.99 | 78.63 | 681,128 | +0.93(+1.20%) |
Nov 13, 2020 | 77.17 | 77.84 | 77.00 | 77.70 | 517,483 | +1.01(+1.32%) |
Nov 12, 2020 | 77.18 | 77.34 | 76.24 | 76.69 | 610,812 | -0.70(-0.91%) |
Nov 11, 2020 | 77.31 | 77.54 | 77.00 | 77.39 | 680,803 | +0.61(+0.79%) |
Nov 10, 2020 | 76.86 | 76.96 | 75.97 | 76.78 | 698,044 | -0.19(-0.25%) |
Nov 09, 2020 | 78.83 | 79.13 | 76.89 | 76.98 | 751,355 | +0.78(+1.02%) |
Nov 06, 2020 | 76.19 | 76.42 | 75.60 | 76.19 | 646,933 | +0.09(+0.11%) |
Nov 05, 2020 | 75.89 | 76.51 | 75.72 | 76.11 | 1,186,845 | +1.57(+2.11%) |
Nov 04, 2020 | 74.03 | 75.50 | 73.81 | 74.54 | 530,112 | +1.60(+2.19%) |
Nov 03, 2020 | 72.44 | 73.41 | 72.31 | 72.94 | 701,028 | +1.30(+1.82%) |