Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 82.86 | 83.07 | 81.25 | 81.71 | 875,779 | -1.57(-1.88%) |
Jan 28, 2021 | 82.92 | 84.24 | 82.90 | 83.28 | 737,551 | +0.80(+0.97%) |
Jan 27, 2021 | 83.81 | 83.81 | 82.01 | 82.48 | 870,222 | -2.14(-2.53%) |
Jan 26, 2021 | 84.90 | 85.09 | 84.53 | 84.62 | 819,734 | -0.14(-0.17%) |
Jan 25, 2021 | 84.73 | 84.92 | 83.51 | 84.76 | 1,062,287 | +0.31(+0.36%) |
Jan 22, 2021 | 84.37 | 84.67 | 84.17 | 84.45 | 874,627 | -0.25(-0.29%) |
Jan 21, 2021 | 84.84 | 84.99 | 84.47 | 84.70 | 1,208,278 | +0.08(+0.09%) |
Jan 20, 2021 | 83.94 | 84.82 | 83.94 | 84.63 | 1,381,363 | +1.17(+1.41%) |
Jan 19, 2021 | 83.26 | 83.58 | 83.03 | 83.45 | 2,626,646 | +0.71(+0.85%) |
Jan 15, 2021 | 83.18 | 83.24 | 82.37 | 82.74 | 2,287,939 | -0.66(-0.79%) |
Jan 14, 2021 | 83.78 | 83.98 | 83.29 | 83.40 | 15,122,400 | -0.27(-0.32%) |
Jan 13, 2021 | 83.55 | 83.93 | 83.28 | 83.67 | 1,220,316 | +0.21(+0.25%) |
Jan 12, 2021 | 83.45 | 83.63 | 82.92 | 83.46 | 684,133 | +0.10(+0.11%) |
Jan 11, 2021 | 83.26 | 83.78 | 83.10 | 83.36 | 577,025 | -0.53(-0.64%) |
Jan 08, 2021 | 83.80 | 83.92 | 82.94 | 83.90 | 635,026 | +0.53(+0.64%) |
Jan 07, 2021 | 82.66 | 83.51 | 82.62 | 83.36 | 582,674 | +1.30(+1.58%) |
Jan 06, 2021 | 81.25 | 82.81 | 81.07 | 82.07 | 701,553 | +0.43(+0.53%) |
Jan 05, 2021 | 80.99 | 81.81 | 80.83 | 81.64 | 904,385 | +0.57(+0.71%) |
Jan 04, 2021 | 82.52 | 82.52 | 80.17 | 81.06 | 919,613 | -1.09(-1.33%) |
Dec 31, 2020 | 82.15 | 82.15 | 82.15 | 641,618 | +0.36(+0.44%) | |
Dec 30, 2020 | 81.90 | 82.05 | 81.69 | 81.79 | 641,618 | +0.12(+0.15%) |
Dec 29, 2020 | 82.16 | 82.25 | 81.50 | 81.66 | 675,737 | -0.18(-0.22%) |
Dec 28, 2020 | 81.94 | 81.94 | 81.65 | 81.85 | 555,401 | +0.52(+0.63%) |
Dec 24, 2020 | 81.17 | 81.33 | 80.95 | 81.33 | 368,721 | +0.32(+0.39%) |
Dec 23, 2020 | 81.03 | 81.45 | 81.00 | 81.02 | 661,076 | +0.00(+0.00%) |
Dec 22, 2020 | 81.08 | 81.22 | 80.69 | 81.02 | 692,580 | -0.04(-0.05%) |
Dec 21, 2020 | 80.51 | 81.23 | 79.75 | 81.05 | 895,194 | -0.27(-0.33%) |
Dec 18, 2020 | 81.75 | 81.75 | 80.76 | 81.32 | 509,675 | -0.24(-0.29%) |
Dec 17, 2020 | 81.43 | 81.56 | 81.25 | 81.56 | 595,189 | +0.64(+0.79%) |
Dec 16, 2020 | 80.95 | 81.15 | 80.66 | 80.92 | 865,721 | +0.09(+0.11%) |
Dec 15, 2020 | 80.39 | 80.83 | 80.05 | 80.83 | 643,541 | +1.03(+1.29%) |
Dec 14, 2020 | 80.64 | 80.83 | 79.76 | 79.80 | 704,471 | -0.24(-0.30%) |
Dec 11, 2020 | 79.93 | 80.14 | 79.37 | 80.04 | 790,139 | -0.12(-0.15%) |
Dec 10, 2020 | 79.75 | 80.35 | 79.45 | 80.16 | 851,258 | +0.05(+0.06%) |
Dec 09, 2020 | 81.15 | 81.15 | 79.85 | 80.12 | 633,350 | -0.85(-1.05%) |
Dec 08, 2020 | 80.35 | 81.07 | 80.35 | 80.96 | 504,252 | +0.29(+0.35%) |
Dec 07, 2020 | 80.61 | 80.75 | 80.36 | 80.68 | 575,295 | -0.08(-0.09%) |
Dec 04, 2020 | 80.18 | 80.75 | 80.18 | 80.75 | 501,048 | +0.75(+0.94%) |
Dec 03, 2020 | 80.11 | 80.36 | 79.81 | 80.00 | 526,117 | -0.02(-0.02%) |
Dec 02, 2020 | 79.66 | 80.04 | 79.41 | 80.02 | 620,417 | +0.10(+0.13%) |
Dec 01, 2020 | 79.99 | 80.25 | 79.75 | 79.92 | 552,620 | +0.78(+0.99%) |
Nov 30, 2020 | 79.41 | 79.45 | 78.48 | 79.14 | 488,312 | -0.39(-0.49%) |
Nov 27, 2020 | 79.50 | 79.59 | 79.28 | 79.53 | 327,447 | +0.34(+0.43%) |
Nov 25, 2020 | 79.24 | 79.27 | 78.84 | 79.18 | 604,032 | -0.01(-0.01%) |
Nov 24, 2020 | 78.57 | 79.28 | 78.33 | 79.19 | 663,884 | +1.22(+1.56%) |
Nov 23, 2020 | 78.05 | 78.21 | 77.41 | 77.97 | 482,642 | +0.53(+0.69%) |
Nov 20, 2020 | 77.94 | 77.95 | 77.41 | 77.44 | 613,070 | -0.49(-0.63%) |
Nov 19, 2020 | 77.43 | 77.98 | 77.08 | 77.94 | 813,474 | +0.42(+0.54%) |
Nov 18, 2020 | 78.28 | 78.56 | 77.52 | 77.52 | 686,640 | -0.81(-1.03%) |
Nov 17, 2020 | 78.27 | 78.58 | 77.85 | 78.33 | 859,837 | -0.30(-0.38%) |
Nov 16, 2020 | 78.41 | 78.62 | 77.98 | 78.62 | 681,211 | +0.93(+1.20%) |
Nov 13, 2020 | 77.17 | 77.83 | 76.99 | 77.69 | 517,547 | +1.01(+1.32%) |
Nov 12, 2020 | 77.18 | 77.33 | 76.23 | 76.68 | 610,887 | -0.70(-0.91%) |
Nov 11, 2020 | 77.30 | 77.53 | 76.99 | 77.38 | 680,887 | +0.61(+0.79%) |
Nov 10, 2020 | 76.85 | 76.95 | 75.96 | 76.78 | 698,129 | -0.19(-0.25%) |
Nov 09, 2020 | 78.82 | 79.12 | 76.88 | 76.97 | 751,446 | +0.78(+1.02%) |
Nov 06, 2020 | 76.18 | 76.41 | 75.59 | 76.19 | 647,012 | +0.09(+0.11%) |
Nov 05, 2020 | 75.88 | 76.50 | 75.71 | 76.10 | 1,186,990 | +1.57(+2.11%) |
Nov 04, 2020 | 74.03 | 75.49 | 73.80 | 74.53 | 530,177 | +1.60(+2.19%) |
Nov 03, 2020 | 72.43 | 73.40 | 72.30 | 72.93 | 701,113 | +1.30(+1.82%) |