Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 83.51 | 83.54 | 79.89 | 81.29 | 457,827 | -2.93(-3.48%) |
Jan 28, 2021 | 83.35 | 86.17 | 82.38 | 84.21 | 357,325 | +2.36(+2.88%) |
Jan 27, 2021 | 82.80 | 84.09 | 79.31 | 81.86 | 427,966 | -3.62(-4.23%) |
Jan 26, 2021 | 89.96 | 90.09 | 84.53 | 85.47 | 227,908 | -3.65(-4.09%) |
Jan 25, 2021 | 92.11 | 92.93 | 88.30 | 89.12 | 290,803 | -3.57(-3.85%) |
Jan 22, 2021 | 89.24 | 92.79 | 88.49 | 92.69 | 395,627 | +2.31(+2.55%) |
Jan 21, 2021 | 88.16 | 90.63 | 87.42 | 90.38 | 560,407 | +2.88(+3.29%) |
Jan 20, 2021 | 88.79 | 89.50 | 86.98 | 87.50 | 434,899 | -0.74(-0.84%) |
Jan 19, 2021 | 88.96 | 89.68 | 87.30 | 88.24 | 347,562 | +0.03(+0.03%) |
Jan 15, 2021 | 87.50 | 89.94 | 86.78 | 88.21 | 585,780 | -1.30(-1.45%) |
Jan 14, 2021 | 90.08 | 90.29 | 88.78 | 89.52 | 287,317 | +0.41(+0.46%) |
Jan 13, 2021 | 92.17 | 92.17 | 88.94 | 89.10 | 288,588 | -3.01(-3.26%) |
Jan 12, 2021 | 91.26 | 92.68 | 90.11 | 92.11 | 431,061 | +0.46(+0.51%) |
Jan 11, 2021 | 91.83 | 93.79 | 90.38 | 91.64 | 406,995 | -0.28(-0.30%) |
Jan 08, 2021 | 94.66 | 95.64 | 90.43 | 91.92 | 641,080 | -2.34(-2.48%) |
Jan 07, 2021 | 89.06 | 94.64 | 88.19 | 94.26 | 704,831 | +5.84(+6.61%) |
Jan 06, 2021 | 82.76 | 89.12 | 82.34 | 88.41 | 743,512 | +7.33(+9.04%) |
Jan 05, 2021 | 80.00 | 82.07 | 80.00 | 81.08 | 307,931 | +1.64(+2.06%) |
Jan 04, 2021 | 82.76 | 83.47 | 79.19 | 79.44 | 360,928 | -2.93(-3.55%) |
Dec 31, 2020 | 82.37 | 82.37 | 82.37 | 290,931 | +0.31(+0.37%) | |
Dec 30, 2020 | 81.54 | 82.78 | 81.29 | 82.06 | 290,931 | +0.91(+1.12%) |
Dec 29, 2020 | 81.31 | 81.34 | 79.75 | 81.16 | 439,209 | +0.17(+0.21%) |
Dec 28, 2020 | 81.35 | 82.08 | 80.27 | 80.99 | 307,872 | +0.69(+0.86%) |
Dec 24, 2020 | 80.99 | 80.99 | 79.80 | 80.30 | 127,850 | -0.09(-0.11%) |
Dec 23, 2020 | 80.96 | 81.35 | 79.50 | 80.39 | 329,459 | -0.15(-0.18%) |
Dec 22, 2020 | 79.16 | 80.67 | 78.33 | 80.54 | 423,610 | +1.68(+2.12%) |
Dec 21, 2020 | 76.67 | 79.09 | 76.59 | 78.86 | 635,508 | +0.40(+0.52%) |
Dec 18, 2020 | 77.15 | 78.78 | 76.58 | 78.46 | 969,332 | +1.67(+2.17%) |
Dec 17, 2020 | 75.47 | 76.93 | 74.96 | 76.79 | 232,664 | +1.84(+2.46%) |
Dec 16, 2020 | 75.70 | 76.61 | 74.24 | 74.95 | 419,002 | +0.41(+0.56%) |
Dec 15, 2020 | 72.51 | 74.79 | 72.51 | 74.54 | 466,106 | +2.44(+3.39%) |
Dec 14, 2020 | 72.90 | 74.35 | 71.53 | 72.09 | 396,417 | +0.01(+0.01%) |
Dec 11, 2020 | 75.33 | 75.33 | 71.39 | 72.08 | 597,449 | -3.90(-5.14%) |
Dec 10, 2020 | 77.43 | 79.30 | 75.37 | 75.98 | 550,700 | -2.38(-3.03%) |
Dec 09, 2020 | 77.36 | 78.70 | 77.20 | 78.36 | 421,052 | +1.67(+2.17%) |
Dec 08, 2020 | 74.16 | 77.08 | 74.16 | 76.69 | 340,079 | +1.75(+2.34%) |
Dec 07, 2020 | 76.28 | 76.57 | 73.83 | 74.94 | 449,817 | -1.17(-1.54%) |
Dec 04, 2020 | 74.26 | 76.51 | 74.26 | 76.11 | 693,134 | +1.93(+2.60%) |
Dec 03, 2020 | 70.81 | 75.38 | 70.11 | 74.18 | 502,340 | +3.67(+5.20%) |
Dec 02, 2020 | 69.03 | 70.84 | 68.65 | 70.51 | 455,136 | +0.88(+1.26%) |
Dec 01, 2020 | 69.94 | 70.45 | 68.66 | 69.64 | 419,609 | +0.90(+1.30%) |
Nov 30, 2020 | 69.06 | 69.40 | 67.66 | 68.74 | 476,529 | -0.73(-1.05%) |
Nov 27, 2020 | 69.89 | 69.89 | 68.27 | 69.47 | 225,243 | -0.31(-0.45%) |
Nov 25, 2020 | 70.07 | 70.16 | 67.99 | 69.78 | 343,911 | -0.43(-0.62%) |
Nov 24, 2020 | 68.31 | 70.24 | 67.18 | 70.22 | 449,378 | +2.71(+4.01%) |
Nov 23, 2020 | 68.00 | 68.90 | 67.09 | 67.51 | 538,615 | -0.03(-0.04%) |
Nov 20, 2020 | 65.08 | 67.77 | 65.08 | 67.54 | 600,853 | +2.03(+3.09%) |
Nov 19, 2020 | 63.34 | 65.79 | 63.18 | 65.51 | 407,057 | +1.74(+2.73%) |
Nov 18, 2020 | 63.34 | 64.21 | 61.98 | 63.77 | 525,846 | +0.29(+0.45%) |
Nov 17, 2020 | 62.83 | 63.51 | 60.27 | 63.49 | 716,842 | +0.41(+0.66%) |
Nov 16, 2020 | 63.36 | 64.93 | 62.23 | 63.07 | 779,281 | +0.22(+0.34%) |
Nov 13, 2020 | 62.28 | 63.77 | 61.75 | 62.86 | 555,134 | +0.94(+1.53%) |
Nov 12, 2020 | 64.03 | 64.16 | 61.22 | 61.91 | 314,352 | -2.60(-4.03%) |
Nov 11, 2020 | 63.53 | 64.82 | 62.28 | 64.51 | 662,213 | +1.65(+2.63%) |
Nov 10, 2020 | 61.78 | 64.69 | 61.78 | 62.86 | 574,777 | +1.80(+2.95%) |
Nov 09, 2020 | 68.97 | 71.11 | 60.96 | 61.05 | 495,148 | -3.62(-5.60%) |
Nov 06, 2020 | 66.87 | 66.87 | 62.40 | 64.68 | 416,655 | -1.81(-2.72%) |
Nov 05, 2020 | 65.95 | 70.27 | 65.03 | 66.49 | 632,672 | -1.67(-2.45%) |
Nov 04, 2020 | 67.65 | 68.25 | 66.47 | 68.16 | 506,962 | -0.50(-0.73%) |
Nov 03, 2020 | 68.04 | 70.29 | 67.68 | 68.66 | 718,421 | +1.89(+2.83%) |