Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 88.84 | 89.62 | 86.47 | 87.72 | 53,285 | -1.83(-2.04%) |
Jan 28, 2021 | 88.75 | 90.71 | 88.66 | 89.55 | 29,012 | +1.21(+1.37%) |
Jan 27, 2021 | 88.69 | 89.55 | 87.47 | 88.34 | 37,657 | -2.43(-2.68%) |
Jan 26, 2021 | 92.03 | 92.58 | 90.77 | 90.77 | 34,848 | -1.21(-1.32%) |
Jan 25, 2021 | 92.09 | 93.75 | 90.62 | 91.98 | 19,468 | +0.14(+0.15%) |
Jan 22, 2021 | 93.76 | 94.05 | 91.72 | 91.84 | 60,034 | -2.03(-2.16%) |
Jan 21, 2021 | 93.47 | 93.94 | 91.85 | 93.87 | 26,247 | +0.97(+1.05%) |
Jan 20, 2021 | 90.70 | 93.70 | 90.57 | 92.89 | 95,948 | +3.42(+3.82%) |
Jan 19, 2021 | 86.37 | 90.50 | 86.36 | 89.48 | 75,599 | +2.77(+3.19%) |
Jan 15, 2021 | 85.39 | 87.07 | 84.81 | 86.71 | 29,714 | +0.67(+0.77%) |
Jan 14, 2021 | 85.80 | 87.95 | 85.74 | 86.04 | 148,634 | +0.31(+0.36%) |
Jan 13, 2021 | 86.77 | 86.87 | 84.85 | 85.74 | 49,161 | +0.16(+0.19%) |
Jan 12, 2021 | 85.18 | 85.60 | 84.40 | 85.58 | 23,903 | +1.05(+1.25%) |
Jan 11, 2021 | 85.56 | 85.56 | 83.84 | 84.52 | 17,501 | -1.96(-2.26%) |
Jan 08, 2021 | 86.67 | 88.43 | 85.67 | 86.48 | 59,026 | -0.47(-0.54%) |
Jan 07, 2021 | 85.56 | 87.61 | 85.45 | 86.95 | 15,190 | +1.41(+1.65%) |
Jan 06, 2021 | 84.44 | 89.18 | 84.21 | 85.54 | 39,238 | +0.69(+0.82%) |
Jan 05, 2021 | 85.12 | 86.17 | 83.41 | 84.84 | 70,168 | -0.43(-0.50%) |
Jan 04, 2021 | 88.48 | 88.48 | 84.36 | 85.27 | 39,256 | -3.22(-3.64%) |
Dec 31, 2020 | 88.49 | 88.49 | 88.49 | 15,939 | -0.19(-0.21%) | |
Dec 30, 2020 | 89.71 | 91.06 | 88.15 | 88.67 | 15,939 | -0.29(-0.32%) |
Dec 29, 2020 | 89.55 | 90.15 | 88.49 | 88.96 | 30,989 | -0.48(-0.53%) |
Dec 28, 2020 | 90.28 | 90.80 | 88.83 | 89.44 | 8,368 | -0.38(-0.42%) |
Dec 24, 2020 | 88.80 | 90.05 | 88.31 | 89.82 | 8,869 | +0.64(+0.72%) |
Dec 23, 2020 | 88.99 | 89.56 | 88.81 | 89.17 | 13,482 | +0.60(+0.67%) |
Dec 22, 2020 | 87.32 | 89.03 | 87.09 | 88.58 | 21,544 | +0.64(+0.73%) |
Dec 21, 2020 | 87.74 | 88.80 | 86.52 | 87.93 | 24,060 | -0.95(-1.07%) |
Dec 18, 2020 | 89.90 | 90.26 | 87.74 | 88.88 | 28,622 | -1.22(-1.35%) |
Dec 17, 2020 | 90.67 | 91.49 | 89.85 | 90.10 | 15,730 | +0.00(+0.00%) |
Dec 16, 2020 | 91.51 | 91.51 | 88.74 | 90.10 | 22,659 | -1.17(-1.28%) |
Dec 15, 2020 | 88.54 | 91.62 | 88.07 | 91.27 | 45,673 | +3.54(+4.04%) |
Dec 14, 2020 | 87.41 | 88.45 | 86.68 | 87.73 | 41,728 | +0.70(+0.81%) |
Dec 11, 2020 | 89.74 | 89.92 | 86.36 | 87.03 | 31,747 | -3.59(-3.96%) |
Dec 10, 2020 | 88.33 | 91.05 | 87.92 | 90.62 | 74,230 | +2.41(+2.73%) |
Dec 09, 2020 | 89.02 | 90.13 | 87.28 | 88.21 | 61,553 | -1.92(-2.14%) |
Dec 08, 2020 | 91.36 | 91.36 | 89.48 | 90.13 | 30,772 | -1.69(-1.84%) |
Dec 07, 2020 | 91.82 | 92.28 | 90.67 | 91.82 | 35,891 | +0.15(+0.16%) |
Dec 04, 2020 | 90.79 | 92.28 | 90.77 | 91.67 | 76,898 | +1.25(+1.38%) |
Dec 03, 2020 | 90.29 | 92.57 | 90.29 | 90.42 | 64,946 | +1.02(+1.14%) |
Dec 02, 2020 | 87.35 | 89.50 | 87.35 | 89.40 | 56,493 | +1.26(+1.43%) |
Dec 01, 2020 | 89.29 | 89.30 | 87.45 | 88.14 | 37,188 | -0.36(-0.40%) |
Nov 30, 2020 | 90.09 | 91.50 | 88.22 | 88.50 | 65,934 | -1.16(-1.29%) |
Nov 27, 2020 | 89.11 | 90.24 | 88.12 | 89.66 | 28,925 | +0.01(+0.01%) |
Nov 25, 2020 | 87.41 | 89.96 | 86.75 | 89.65 | 87,380 | +1.86(+2.11%) |
Nov 24, 2020 | 88.37 | 88.37 | 86.72 | 87.79 | 73,442 | +0.43(+0.49%) |
Nov 23, 2020 | 86.82 | 87.44 | 85.23 | 87.36 | 41,816 | +1.06(+1.23%) |
Nov 20, 2020 | 85.21 | 86.89 | 84.50 | 86.30 | 49,686 | +0.82(+0.96%) |
Nov 19, 2020 | 83.48 | 86.28 | 82.48 | 85.48 | 110,666 | +1.38(+1.64%) |
Nov 18, 2020 | 82.78 | 85.90 | 82.72 | 84.10 | 71,587 | +1.44(+1.74%) |
Nov 17, 2020 | 81.37 | 83.13 | 81.37 | 82.66 | 41,676 | +0.51(+0.62%) |
Nov 16, 2020 | 81.49 | 82.70 | 80.65 | 82.16 | 63,688 | +2.52(+3.16%) |
Nov 13, 2020 | 78.57 | 80.36 | 78.57 | 79.64 | 36,080 | +1.66(+2.12%) |
Nov 12, 2020 | 79.98 | 79.98 | 77.72 | 77.98 | 20,802 | -2.42(-3.01%) |
Nov 11, 2020 | 81.87 | 82.65 | 79.84 | 80.40 | 26,191 | -1.46(-1.78%) |
Nov 10, 2020 | 81.19 | 82.79 | 80.81 | 81.86 | 69,606 | +1.35(+1.68%) |
Nov 09, 2020 | 77.96 | 83.73 | 75.37 | 80.51 | 127,642 | +6.36(+8.58%) |
Nov 06, 2020 | 75.05 | 75.50 | 74.03 | 74.15 | 38,197 | -0.62(-0.82%) |
Nov 05, 2020 | 74.12 | 75.33 | 74.12 | 74.76 | 31,406 | +1.13(+1.54%) |
Nov 04, 2020 | 71.65 | 73.79 | 71.37 | 73.63 | 25,906 | +1.43(+1.98%) |
Nov 03, 2020 | 72.77 | 73.33 | 71.13 | 72.20 | 43,232 | +0.50(+0.69%) |