Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 88.53 | 89.17 | 87.38 | 87.71 | 3,248,600 | -1.29(-1.45%) |
Jan 28, 2021 | 89.53 | 90.87 | 88.54 | 89.00 | 2,301,061 | +1.17(+1.33%) |
Jan 27, 2021 | 89.94 | 91.73 | 87.61 | 87.83 | 3,364,293 | -5.34(-5.73%) |
Jan 26, 2021 | 92.63 | 93.48 | 91.34 | 93.17 | 1,808,000 | +0.73(+0.79%) |
Jan 25, 2021 | 94.08 | 94.66 | 91.69 | 92.44 | 2,110,490 | -1.18(-1.26%) |
Jan 22, 2021 | 95.34 | 95.97 | 93.55 | 93.62 | 1,743,300 | -2.41(-2.51%) |
Jan 21, 2021 | 96.63 | 96.82 | 94.95 | 96.03 | 1,578,471 | -0.15(-0.16%) |
Jan 20, 2021 | 97.79 | 98.44 | 95.82 | 96.18 | 2,855,322 | -0.72(-0.74%) |
Jan 19, 2021 | 96.00 | 97.10 | 95.48 | 96.90 | 2,942,261 | +1.76(+1.85%) |
Jan 15, 2021 | 95.39 | 95.80 | 93.65 | 95.14 | 1,239,000 | -0.99(-1.03%) |
Jan 14, 2021 | 95.63 | 96.93 | 95.63 | 96.13 | 2,563,309 | +0.70(+0.73%) |
Jan 13, 2021 | 96.05 | 97.47 | 95.19 | 95.43 | 1,391,621 | -0.39(-0.41%) |
Jan 12, 2021 | 95.40 | 96.04 | 94.37 | 95.82 | 1,980,938 | +0.44(+0.46%) |
Jan 11, 2021 | 94.12 | 95.87 | 93.45 | 95.38 | 2,333,008 | +0.97(+1.03%) |
Jan 08, 2021 | 94.46 | 96.71 | 93.77 | 94.41 | 3,665,300 | +0.49(+0.52%) |
Jan 07, 2021 | 90.80 | 94.42 | 90.80 | 93.92 | 2,472,060 | +4.20(+4.68%) |
Jan 06, 2021 | 87.50 | 91.56 | 87.50 | 89.72 | 1,977,445 | +0.39(+0.44%) |
Jan 05, 2021 | 86.98 | 89.42 | 86.73 | 89.33 | 1,327,821 | +1.83(+2.09%) |
Jan 04, 2021 | 88.81 | 90.57 | 86.67 | 87.50 | 2,273,814 | -1.15(-1.30%) |
Dec 31, 2020 | 88.65 | 88.65 | 88.65 | 813,662 | +1.13(+1.29%) | |
Dec 30, 2020 | 86.71 | 87.82 | 86.71 | 87.52 | 813,662 | +1.50(+1.74%) |
Dec 29, 2020 | 86.70 | 87.02 | 85.38 | 86.02 | 721,727 | -0.55(-0.64%) |
Dec 28, 2020 | 87.50 | 88.28 | 86.41 | 86.57 | 989,964 | -0.01(-0.01%) |
Dec 24, 2020 | 86.37 | 86.59 | 85.64 | 86.58 | 276,500 | +0.76(+0.89%) |
Dec 23, 2020 | 86.44 | 87.03 | 85.76 | 85.82 | 1,563,802 | -0.59(-0.68%) |
Dec 22, 2020 | 85.01 | 86.59 | 85.01 | 86.41 | 1,037,412 | +1.21(+1.42%) |
Dec 21, 2020 | 85.67 | 85.88 | 84.49 | 85.20 | 1,338,574 | -1.25(-1.45%) |
Dec 18, 2020 | 86.12 | 86.67 | 85.69 | 86.45 | 3,606,600 | +0.61(+0.71%) |
Dec 17, 2020 | 85.97 | 86.05 | 85.21 | 85.84 | 1,845,501 | +0.44(+0.52%) |
Dec 16, 2020 | 86.02 | 86.50 | 84.67 | 85.40 | 1,321,077 | -0.89(-1.03%) |
Dec 15, 2020 | 86.24 | 86.78 | 85.97 | 86.29 | 1,169,660 | +0.98(+1.15%) |
Dec 14, 2020 | 84.72 | 86.27 | 84.42 | 85.31 | 2,942,195 | +1.10(+1.31%) |
Dec 11, 2020 | 83.77 | 85.00 | 83.41 | 84.21 | 2,960,100 | -0.31(-0.37%) |
Dec 10, 2020 | 84.24 | 85.47 | 83.80 | 84.52 | 3,235,727 | -0.47(-0.55%) |
Dec 09, 2020 | 87.66 | 87.79 | 84.46 | 84.99 | 2,341,040 | -2.67(-3.05%) |
Dec 08, 2020 | 85.93 | 87.83 | 85.70 | 87.66 | 2,126,175 | +1.38(+1.60%) |
Dec 07, 2020 | 86.26 | 86.65 | 85.64 | 86.28 | 1,521,183 | -0.13(-0.15%) |
Dec 04, 2020 | 83.87 | 86.60 | 83.68 | 86.41 | 1,807,600 | +2.40(+2.86%) |
Dec 03, 2020 | 84.08 | 85.03 | 83.74 | 84.01 | 1,431,528 | -0.21(-0.25%) |
Dec 02, 2020 | 84.28 | 84.69 | 83.84 | 84.22 | 1,597,295 | +0.00(+0.00%) |
Dec 01, 2020 | 83.71 | 84.99 | 83.05 | 84.22 | 1,997,152 | +1.18(+1.42%) |
Nov 30, 2020 | 82.19 | 83.43 | 82.05 | 83.04 | 2,510,605 | +0.63(+0.76%) |
Nov 27, 2020 | 81.91 | 83.09 | 81.64 | 82.41 | 967,700 | +1.03(+1.27%) |
Nov 25, 2020 | 81.50 | 82.35 | 80.58 | 81.38 | 1,113,400 | -0.32(-0.39%) |
Nov 24, 2020 | 82.44 | 82.44 | 79.40 | 81.70 | 2,104,221 | -0.05(-0.06%) |
Nov 23, 2020 | 80.52 | 81.89 | 80.52 | 81.75 | 1,637,345 | +1.28(+1.59%) |
Nov 20, 2020 | 81.18 | 81.72 | 80.41 | 80.47 | 1,613,800 | -0.71(-0.87%) |
Nov 19, 2020 | 78.04 | 81.31 | 78.04 | 81.18 | 1,731,659 | +1.92(+2.42%) |
Nov 18, 2020 | 80.58 | 81.19 | 79.16 | 79.26 | 2,690,351 | -1.50(-1.86%) |
Nov 17, 2020 | 81.35 | 81.95 | 80.32 | 80.76 | 4,379,056 | -1.33(-1.62%) |
Nov 16, 2020 | 82.36 | 83.40 | 81.48 | 82.09 | 1,824,110 | +0.91(+1.12%) |
Nov 13, 2020 | 81.08 | 82.03 | 80.78 | 81.18 | 2,043,100 | +0.72(+0.89%) |
Nov 12, 2020 | 81.54 | 82.05 | 79.89 | 80.46 | 1,744,872 | -1.32(-1.61%) |
Nov 11, 2020 | 80.75 | 82.56 | 80.55 | 81.78 | 2,496,322 | +1.66(+2.07%) |
Nov 10, 2020 | 81.36 | 81.69 | 79.62 | 80.12 | 2,362,968 | -0.95(-1.17%) |
Nov 09, 2020 | 83.00 | 83.68 | 80.53 | 81.07 | 4,695,468 | +1.59(+2.00%) |
Nov 06, 2020 | 77.93 | 79.76 | 77.81 | 79.48 | 2,292,000 | +1.59(+2.04%) |
Nov 05, 2020 | 75.73 | 78.17 | 75.37 | 77.89 | 2,160,918 | +3.19(+4.27%) |
Nov 04, 2020 | 72.63 | 75.10 | 71.62 | 74.70 | 3,096,669 | +3.90(+5.51%) |
Nov 03, 2020 | 70.05 | 71.63 | 70.04 | 70.80 | 2,330,751 | +0.98(+1.40%) |