Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 89.10 | 90.01 | 86.58 | 87.25 | 1,454,400 | -2.27(-2.54%) |
Jan 28, 2021 | 90.00 | 90.40 | 88.76 | 89.52 | 1,366,505 | -0.18(-0.20%) |
Jan 27, 2021 | 90.29 | 92.54 | 88.72 | 89.70 | 1,749,487 | -2.46(-2.67%) |
Jan 26, 2021 | 93.36 | 93.45 | 91.70 | 92.16 | 1,310,424 | -0.18(-0.19%) |
Jan 25, 2021 | 92.92 | 94.27 | 90.07 | 92.34 | 2,204,121 | +1.77(+1.95%) |
Jan 22, 2021 | 89.03 | 90.63 | 89.00 | 90.57 | 1,225,800 | +0.54(+0.60%) |
Jan 21, 2021 | 90.87 | 91.06 | 89.01 | 90.03 | 1,307,481 | +0.44(+0.49%) |
Jan 20, 2021 | 91.10 | 91.10 | 89.01 | 89.59 | 2,120,995 | +0.80(+0.90%) |
Jan 19, 2021 | 88.47 | 88.90 | 87.62 | 88.79 | 1,716,870 | +3.08(+3.59%) |
Jan 15, 2021 | 88.69 | 88.75 | 85.23 | 85.71 | 1,869,400 | -2.44(-2.77%) |
Jan 14, 2021 | 87.00 | 89.29 | 86.62 | 88.15 | 1,538,404 | +2.15(+2.50%) |
Jan 13, 2021 | 86.00 | 86.40 | 85.17 | 86.00 | 913,954 | +0.34(+0.40%) |
Jan 12, 2021 | 85.87 | 85.98 | 84.81 | 85.66 | 1,050,382 | +1.42(+1.69%) |
Jan 11, 2021 | 85.00 | 85.56 | 84.06 | 84.24 | 1,549,161 | -1.57(-1.83%) |
Jan 08, 2021 | 86.58 | 87.02 | 84.56 | 85.81 | 1,921,800 | +1.70(+2.02%) |
Jan 07, 2021 | 81.18 | 84.23 | 80.78 | 84.11 | 1,800,825 | +5.02(+6.35%) |
Jan 06, 2021 | 79.00 | 80.59 | 78.23 | 79.09 | 1,475,463 | +0.39(+0.50%) |
Jan 05, 2021 | 77.04 | 78.70 | 76.85 | 78.70 | 1,123,488 | +1.86(+2.42%) |
Jan 04, 2021 | 78.05 | 78.50 | 75.58 | 76.84 | 1,265,388 | +0.55(+0.72%) |
Dec 31, 2020 | 76.29 | 76.29 | 76.29 | 752,764 | -0.26(-0.34%) | |
Dec 30, 2020 | 75.15 | 76.62 | 75.02 | 76.55 | 752,764 | +2.17(+2.92%) |
Dec 29, 2020 | 76.14 | 76.14 | 73.27 | 74.38 | 1,085,902 | -1.51(-1.99%) |
Dec 28, 2020 | 77.73 | 78.09 | 75.84 | 75.89 | 1,053,375 | -0.77(-1.00%) |
Dec 24, 2020 | 77.62 | 77.96 | 76.36 | 76.66 | 664,700 | -0.64(-0.83%) |
Dec 23, 2020 | 77.83 | 78.40 | 76.75 | 77.30 | 1,288,251 | +0.75(+0.98%) |
Dec 22, 2020 | 76.65 | 76.66 | 74.91 | 76.55 | 1,331,511 | +1.86(+2.49%) |
Dec 21, 2020 | 73.46 | 75.09 | 73.20 | 74.69 | 958,609 | +0.71(+0.96%) |
Dec 18, 2020 | 73.64 | 74.49 | 73.11 | 73.98 | 685,000 | +0.55(+0.75%) |
Dec 17, 2020 | 72.28 | 73.46 | 72.14 | 73.43 | 517,272 | +1.45(+2.01%) |
Dec 16, 2020 | 72.98 | 72.98 | 71.56 | 71.98 | 468,068 | -0.32(-0.44%) |
Dec 15, 2020 | 72.26 | 72.36 | 71.56 | 72.30 | 552,359 | +1.09(+1.53%) |
Dec 14, 2020 | 71.34 | 71.92 | 70.75 | 71.21 | 727,727 | +0.78(+1.11%) |
Dec 11, 2020 | 70.90 | 71.33 | 69.72 | 70.43 | 474,900 | -0.45(-0.63%) |
Dec 10, 2020 | 69.59 | 70.98 | 69.42 | 70.88 | 697,586 | -0.08(-0.11%) |
Dec 09, 2020 | 73.25 | 73.27 | 70.43 | 70.96 | 715,054 | -1.53(-2.11%) |
Dec 08, 2020 | 72.20 | 72.59 | 71.70 | 72.49 | 648,360 | +0.39(+0.54%) |
Dec 07, 2020 | 71.47 | 72.10 | 71.08 | 72.10 | 739,404 | +1.02(+1.44%) |
Dec 04, 2020 | 70.69 | 71.08 | 70.10 | 71.08 | 444,600 | +1.18(+1.69%) |
Dec 03, 2020 | 69.92 | 70.27 | 69.32 | 69.90 | 404,341 | +0.81(+1.17%) |
Dec 02, 2020 | 68.73 | 69.16 | 67.88 | 69.09 | 460,639 | -0.63(-0.90%) |
Dec 01, 2020 | 70.31 | 70.31 | 69.07 | 69.72 | 531,884 | +0.98(+1.43%) |
Nov 30, 2020 | 70.05 | 70.17 | 67.44 | 68.74 | 701,280 | -0.99(-1.42%) |
Nov 27, 2020 | 69.89 | 69.99 | 69.50 | 69.73 | 289,900 | +0.80(+1.16%) |
Nov 25, 2020 | 68.25 | 69.06 | 67.70 | 68.93 | 392,100 | +0.47(+0.69%) |
Nov 24, 2020 | 68.63 | 68.81 | 67.04 | 68.46 | 446,436 | +1.10(+1.63%) |
Nov 23, 2020 | 66.61 | 67.57 | 66.55 | 67.36 | 481,304 | +1.49(+2.26%) |
Nov 20, 2020 | 65.91 | 66.14 | 65.70 | 65.87 | 293,900 | -0.04(-0.06%) |
Nov 19, 2020 | 65.19 | 65.97 | 64.57 | 65.91 | 356,756 | +1.11(+1.71%) |
Nov 18, 2020 | 64.55 | 65.50 | 64.18 | 64.80 | 367,020 | +0.64(+1.00%) |
Nov 17, 2020 | 64.29 | 64.41 | 63.63 | 64.16 | 284,684 | +0.53(+0.83%) |
Nov 16, 2020 | 63.65 | 63.94 | 63.00 | 63.63 | 393,791 | +0.53(+0.84%) |
Nov 13, 2020 | 63.24 | 63.42 | 62.32 | 63.10 | 241,000 | +0.81(+1.30%) |
Nov 12, 2020 | 62.58 | 63.22 | 62.03 | 62.29 | 224,487 | +0.05(+0.08%) |
Nov 11, 2020 | 62.15 | 62.24 | 61.52 | 62.24 | 281,785 | +0.93(+1.52%) |
Nov 10, 2020 | 62.48 | 62.50 | 60.17 | 61.31 | 334,171 | -1.41(-2.25%) |
Nov 09, 2020 | 65.84 | 67.00 | 62.70 | 62.72 | 540,931 | -0.68(-1.07%) |
Nov 06, 2020 | 63.60 | 63.62 | 62.88 | 63.40 | 306,200 | -0.20(-0.31%) |
Nov 05, 2020 | 63.22 | 63.70 | 62.85 | 63.60 | 568,195 | +2.12(+3.45%) |
Nov 04, 2020 | 61.68 | 62.24 | 60.75 | 61.48 | 342,972 | +1.12(+1.86%) |
Nov 03, 2020 | 59.60 | 60.64 | 58.88 | 60.36 | 346,509 | +1.82(+3.11%) |