Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 80.34 | 82.19 | 80.01 | 81.21 | 3,385,145 | +0.39(+0.49%) |
Jan 28, 2021 | 83.05 | 83.70 | 80.26 | 80.82 | 1,970,421 | -2.06(-2.49%) |
Jan 27, 2021 | 82.43 | 83.95 | 82.39 | 82.88 | 1,247,382 | -0.11(-0.13%) |
Jan 26, 2021 | 82.83 | 83.55 | 81.96 | 82.99 | 931,161 | +0.47(+0.56%) |
Jan 25, 2021 | 81.03 | 83.46 | 80.69 | 82.52 | 1,461,720 | +1.23(+1.52%) |
Jan 22, 2021 | 81.44 | 82.03 | 80.28 | 81.29 | 650,660 | -0.33(-0.40%) |
Jan 21, 2021 | 81.74 | 82.28 | 81.32 | 81.62 | 777,836 | -0.58(-0.71%) |
Jan 20, 2021 | 82.40 | 83.52 | 81.80 | 82.20 | 1,340,823 | +0.01(+0.01%) |
Jan 19, 2021 | 82.50 | 82.99 | 81.78 | 82.19 | 1,533,834 | +0.05(+0.06%) |
Jan 15, 2021 | 80.00 | 82.23 | 79.63 | 82.15 | 1,081,914 | +2.18(+2.73%) |
Jan 14, 2021 | 81.33 | 81.33 | 79.57 | 79.97 | 636,980 | -0.75(-0.93%) |
Jan 13, 2021 | 79.96 | 80.85 | 79.90 | 80.72 | 921,987 | +0.77(+0.96%) |
Jan 12, 2021 | 79.84 | 80.89 | 79.25 | 79.95 | 1,072,267 | -0.05(-0.06%) |
Jan 11, 2021 | 81.17 | 82.10 | 79.68 | 80.00 | 1,013,408 | -1.45(-1.78%) |
Jan 08, 2021 | 82.12 | 82.33 | 80.60 | 81.45 | 1,155,451 | -0.47(-0.57%) |
Jan 07, 2021 | 85.52 | 85.57 | 81.56 | 81.91 | 1,089,345 | -3.59(-4.20%) |
Jan 06, 2021 | 84.92 | 85.86 | 84.38 | 85.51 | 887,913 | +1.00(+1.19%) |
Jan 05, 2021 | 86.02 | 86.10 | 83.95 | 84.50 | 944,686 | -1.30(-1.51%) |
Jan 04, 2021 | 87.05 | 87.52 | 85.50 | 85.80 | 1,212,928 | -1.28(-1.47%) |
Dec 31, 2020 | 87.08 | 87.08 | 87.08 | 1,037,951 | +1.75(+2.05%) | |
Dec 30, 2020 | 85.29 | 86.72 | 84.91 | 85.32 | 1,037,951 | +0.32(+0.38%) |
Dec 29, 2020 | 85.41 | 86.00 | 84.48 | 85.00 | 774,375 | -0.23(-0.27%) |
Dec 28, 2020 | 84.79 | 85.95 | 84.53 | 85.23 | 580,241 | +0.58(+0.69%) |
Dec 24, 2020 | 84.23 | 84.68 | 83.55 | 84.65 | 363,523 | +0.68(+0.80%) |
Dec 23, 2020 | 84.45 | 85.31 | 83.87 | 83.97 | 695,580 | -0.27(-0.32%) |
Dec 22, 2020 | 84.10 | 84.74 | 83.55 | 84.25 | 918,132 | +0.28(+0.34%) |
Dec 21, 2020 | 85.88 | 86.81 | 83.35 | 83.96 | 1,608,995 | -2.82(-3.25%) |
Dec 18, 2020 | 90.55 | 90.97 | 86.48 | 86.78 | 2,677,277 | -3.63(-4.02%) |
Dec 17, 2020 | 90.84 | 91.96 | 90.38 | 90.42 | 871,862 | -0.24(-0.26%) |
Dec 16, 2020 | 92.57 | 92.78 | 90.56 | 90.65 | 929,022 | -2.13(-2.29%) |
Dec 15, 2020 | 91.33 | 93.31 | 91.09 | 92.78 | 1,481,014 | +1.98(+2.18%) |
Dec 14, 2020 | 91.08 | 92.22 | 90.69 | 90.80 | 1,177,858 | +0.40(+0.44%) |
Dec 11, 2020 | 89.61 | 90.58 | 89.33 | 90.40 | 1,206,522 | +0.82(+0.92%) |
Dec 10, 2020 | 89.33 | 89.72 | 88.42 | 89.58 | 939,995 | +0.38(+0.43%) |
Dec 09, 2020 | 89.12 | 89.49 | 88.42 | 89.19 | 774,814 | +0.15(+0.16%) |
Dec 08, 2020 | 88.53 | 89.65 | 88.31 | 89.05 | 772,740 | +0.31(+0.35%) |
Dec 07, 2020 | 88.40 | 89.65 | 88.40 | 88.74 | 843,484 | -0.02(-0.02%) |
Dec 04, 2020 | 88.47 | 89.43 | 87.33 | 88.75 | 1,231,729 | +0.68(+0.78%) |
Dec 03, 2020 | 87.77 | 88.40 | 87.16 | 88.07 | 901,834 | +0.30(+0.34%) |
Dec 02, 2020 | 88.05 | 88.61 | 86.06 | 87.77 | 1,118,267 | -0.41(-0.47%) |
Dec 01, 2020 | 87.77 | 88.86 | 87.77 | 88.18 | 1,128,928 | +0.68(+0.78%) |
Nov 30, 2020 | 88.37 | 88.74 | 86.93 | 87.50 | 2,299,490 | -0.85(-0.96%) |
Nov 27, 2020 | 90.08 | 90.34 | 88.18 | 88.34 | 337,330 | -1.79(-1.99%) |
Nov 25, 2020 | 91.05 | 91.05 | 89.19 | 90.14 | 876,896 | -0.79(-0.87%) |
Nov 24, 2020 | 88.68 | 91.85 | 88.42 | 90.93 | 1,643,859 | +3.10(+3.53%) |
Nov 23, 2020 | 87.19 | 88.10 | 87.03 | 87.82 | 1,031,612 | +1.08(+1.24%) |
Nov 20, 2020 | 86.33 | 87.46 | 85.56 | 86.75 | 1,608,103 | +0.52(+0.60%) |
Nov 19, 2020 | 87.54 | 87.76 | 84.36 | 86.23 | 1,516,689 | -0.97(-1.11%) |
Nov 18, 2020 | 91.23 | 91.42 | 86.89 | 87.20 | 1,270,915 | -3.52(-3.88%) |
Nov 17, 2020 | 91.18 | 91.95 | 90.57 | 90.72 | 1,278,703 | -1.12(-1.21%) |
Nov 16, 2020 | 93.91 | 93.99 | 91.49 | 91.83 | 1,810,687 | -0.80(-0.86%) |
Nov 13, 2020 | 90.16 | 93.16 | 89.98 | 92.63 | 1,056,775 | +3.12(+3.48%) |
Nov 12, 2020 | 90.57 | 91.33 | 88.36 | 89.51 | 1,371,130 | -1.83(-2.01%) |
Nov 11, 2020 | 93.10 | 93.10 | 90.51 | 91.34 | 1,188,084 | -1.55(-1.67%) |
Nov 10, 2020 | 89.08 | 93.35 | 88.79 | 92.89 | 1,510,148 | +4.23(+4.77%) |
Nov 09, 2020 | 88.86 | 90.32 | 87.62 | 88.67 | 891,645 | +3.76(+4.43%) |
Nov 06, 2020 | 86.56 | 86.77 | 84.62 | 84.91 | 559,378 | -1.25(-1.45%) |
Nov 05, 2020 | 87.61 | 88.45 | 85.70 | 86.16 | 742,664 | -0.52(-0.60%) |
Nov 04, 2020 | 87.95 | 89.39 | 86.58 | 86.67 | 741,382 | -1.85(-2.09%) |
Nov 03, 2020 | 87.68 | 89.22 | 87.44 | 88.52 | 837,604 | +1.92(+2.22%) |