Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 84.75 | 85.40 | 81.86 | 83.42 | 318,811 | -0.08(-0.09%) |
Jan 28, 2021 | 84.63 | 85.04 | 81.34 | 83.50 | 365,879 | -0.72(-0.86%) |
Jan 27, 2021 | 83.71 | 85.89 | 82.46 | 84.23 | 372,738 | -0.80(-0.94%) |
Jan 26, 2021 | 87.69 | 87.99 | 84.71 | 85.03 | 236,236 | -2.25(-2.58%) |
Jan 25, 2021 | 87.96 | 89.34 | 86.64 | 87.28 | 213,282 | -0.73(-0.82%) |
Jan 22, 2021 | 87.00 | 88.03 | 86.12 | 88.00 | 177,804 | +0.59(+0.68%) |
Jan 21, 2021 | 88.70 | 89.04 | 87.36 | 87.41 | 171,606 | -0.75(-0.85%) |
Jan 20, 2021 | 87.80 | 88.80 | 87.77 | 88.16 | 180,000 | +0.97(+1.11%) |
Jan 19, 2021 | 89.36 | 89.65 | 87.12 | 87.19 | 188,711 | -1.33(-1.50%) |
Jan 15, 2021 | 89.12 | 89.61 | 87.99 | 88.52 | 196,465 | -1.23(-1.37%) |
Jan 14, 2021 | 89.30 | 90.47 | 89.19 | 89.75 | 220,936 | +0.67(+0.75%) |
Jan 13, 2021 | 88.91 | 90.46 | 88.45 | 89.08 | 253,192 | +0.37(+0.42%) |
Jan 12, 2021 | 86.79 | 89.12 | 86.32 | 88.71 | 440,804 | +2.94(+3.43%) |
Jan 11, 2021 | 84.27 | 86.12 | 83.95 | 85.77 | 376,491 | +1.13(+1.33%) |
Jan 08, 2021 | 85.05 | 85.83 | 83.59 | 84.65 | 191,748 | -0.65(-0.76%) |
Jan 07, 2021 | 85.63 | 86.15 | 84.08 | 85.29 | 233,630 | +0.68(+0.80%) |
Jan 06, 2021 | 82.01 | 84.96 | 81.93 | 84.62 | 359,329 | +3.41(+4.19%) |
Jan 05, 2021 | 80.36 | 82.28 | 80.31 | 81.21 | 383,313 | +0.22(+0.27%) |
Jan 04, 2021 | 83.59 | 83.92 | 80.34 | 80.99 | 400,941 | -2.36(-2.83%) |
Dec 31, 2020 | 83.35 | 83.35 | 83.35 | 133,442 | -1.01(-1.20%) | |
Dec 30, 2020 | 83.95 | 85.25 | 83.37 | 84.36 | 133,442 | +0.66(+0.79%) |
Dec 29, 2020 | 84.28 | 85.16 | 82.13 | 83.70 | 181,396 | -0.30(-0.35%) |
Dec 28, 2020 | 86.51 | 86.51 | 82.99 | 84.00 | 251,781 | -1.99(-2.32%) |
Dec 24, 2020 | 86.79 | 86.79 | 85.09 | 85.99 | 120,877 | -0.31(-0.36%) |
Dec 23, 2020 | 85.09 | 86.64 | 85.06 | 86.30 | 179,459 | +1.49(+1.75%) |
Dec 22, 2020 | 84.49 | 84.92 | 82.41 | 84.82 | 300,162 | +0.33(+0.40%) |
Dec 21, 2020 | 83.32 | 85.05 | 82.37 | 84.48 | 293,732 | +0.28(+0.33%) |
Dec 18, 2020 | 82.11 | 84.43 | 81.13 | 84.21 | 581,325 | +2.30(+2.81%) |
Dec 17, 2020 | 83.45 | 83.78 | 81.61 | 81.91 | 330,698 | -0.83(-1.00%) |
Dec 16, 2020 | 81.76 | 83.19 | 81.69 | 82.74 | 213,485 | +0.62(+0.76%) |
Dec 15, 2020 | 80.12 | 82.31 | 79.70 | 82.12 | 340,167 | +2.29(+2.87%) |
Dec 14, 2020 | 80.48 | 80.72 | 78.99 | 79.83 | 339,858 | +0.51(+0.64%) |
Dec 11, 2020 | 79.69 | 81.22 | 78.99 | 79.32 | 254,021 | -1.02(-1.27%) |
Dec 10, 2020 | 80.55 | 81.05 | 79.30 | 80.34 | 441,898 | -0.29(-0.35%) |
Dec 09, 2020 | 82.29 | 83.78 | 79.68 | 80.63 | 459,950 | -3.19(-3.80%) |
Dec 08, 2020 | 82.44 | 84.13 | 81.89 | 83.82 | 435,362 | +0.60(+0.72%) |
Dec 07, 2020 | 83.15 | 83.42 | 82.24 | 83.21 | 230,419 | +0.23(+0.28%) |
Dec 04, 2020 | 81.04 | 82.99 | 80.62 | 82.99 | 264,925 | +2.16(+2.67%) |
Dec 03, 2020 | 79.50 | 81.20 | 79.14 | 80.83 | 321,694 | +1.04(+1.30%) |
Dec 02, 2020 | 79.66 | 80.30 | 78.70 | 79.79 | 290,963 | +0.44(+0.55%) |
Dec 01, 2020 | 78.99 | 79.72 | 78.44 | 79.35 | 271,927 | +1.20(+1.54%) |
Nov 30, 2020 | 80.76 | 80.89 | 77.99 | 78.15 | 350,058 | -2.60(-3.22%) |
Nov 27, 2020 | 80.66 | 81.12 | 80.12 | 80.75 | 113,539 | +0.13(+0.17%) |
Nov 25, 2020 | 81.93 | 82.08 | 80.37 | 80.62 | 249,094 | -1.17(-1.43%) |
Nov 24, 2020 | 82.53 | 82.73 | 81.46 | 81.79 | 341,012 | +0.47(+0.57%) |
Nov 23, 2020 | 80.72 | 81.89 | 79.01 | 81.33 | 309,140 | +0.94(+1.17%) |
Nov 20, 2020 | 80.11 | 80.55 | 78.47 | 80.38 | 678,719 | +0.36(+0.45%) |
Nov 19, 2020 | 78.25 | 80.30 | 77.38 | 80.02 | 302,284 | +1.07(+1.35%) |
Nov 18, 2020 | 79.58 | 80.53 | 78.74 | 78.95 | 247,587 | -0.22(-0.28%) |
Nov 17, 2020 | 76.50 | 81.08 | 75.66 | 79.17 | 792,380 | +2.39(+3.12%) |
Nov 16, 2020 | 76.50 | 76.87 | 74.93 | 76.78 | 393,634 | +2.05(+2.74%) |
Nov 13, 2020 | 74.23 | 75.14 | 73.63 | 74.72 | 433,504 | +0.78(+1.06%) |
Nov 12, 2020 | 76.11 | 76.31 | 73.52 | 73.94 | 340,944 | -2.46(-3.22%) |
Nov 11, 2020 | 77.74 | 77.74 | 75.30 | 76.40 | 410,962 | -1.23(-1.58%) |
Nov 10, 2020 | 76.81 | 77.81 | 75.70 | 77.63 | 432,902 | +1.44(+1.89%) |
Nov 09, 2020 | 81.08 | 81.08 | 76.05 | 76.19 | 514,642 | +1.16(+1.55%) |
Nov 06, 2020 | 76.76 | 76.76 | 74.64 | 75.03 | 292,707 | -1.27(-1.66%) |
Nov 05, 2020 | 76.40 | 76.62 | 75.61 | 76.30 | 228,200 | +0.93(+1.23%) |
Nov 04, 2020 | 75.69 | 77.01 | 74.23 | 75.37 | 358,401 | -0.17(-0.23%) |
Nov 03, 2020 | 72.95 | 75.97 | 71.64 | 75.55 | 692,831 | +4.26(+5.98%) |