Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 83.97 | 84.17 | 82.15 | 82.33 | 151,273 | -1.72(-2.04%) |
Jan 28, 2021 | 84.33 | 84.83 | 84.04 | 84.05 | 201,373 | +0.42(+0.51%) |
Jan 27, 2021 | 84.04 | 84.66 | 83.37 | 83.63 | 223,555 | -1.67(-1.96%) |
Jan 26, 2021 | 86.47 | 86.60 | 85.21 | 85.30 | 225,000 | -0.64(-0.75%) |
Jan 25, 2021 | 85.92 | 86.65 | 85.04 | 85.94 | 232,113 | -0.24(-0.27%) |
Jan 22, 2021 | 85.14 | 86.20 | 84.97 | 86.17 | 154,347 | +0.30(+0.35%) |
Jan 21, 2021 | 86.86 | 86.98 | 85.87 | 85.87 | 208,419 | -0.96(-1.11%) |
Jan 20, 2021 | 86.35 | 86.90 | 86.26 | 86.83 | 215,227 | +0.80(+0.93%) |
Jan 19, 2021 | 86.30 | 86.37 | 85.55 | 86.03 | 239,544 | +0.52(+0.61%) |
Jan 15, 2021 | 85.54 | 85.97 | 84.57 | 85.51 | 336,363 | -0.88(-1.02%) |
Jan 14, 2021 | 85.93 | 86.91 | 85.93 | 86.39 | 298,627 | +1.00(+1.17%) |
Jan 13, 2021 | 85.99 | 86.22 | 85.24 | 85.39 | 337,039 | -0.75(-0.87%) |
Jan 12, 2021 | 85.16 | 86.24 | 84.95 | 86.14 | 265,670 | +1.18(+1.39%) |
Jan 11, 2021 | 83.84 | 85.14 | 83.77 | 84.96 | 381,194 | +0.08(+0.10%) |
Jan 08, 2021 | 85.64 | 85.85 | 83.84 | 84.87 | 657,249 | -0.43(-0.51%) |
Jan 07, 2021 | 85.34 | 85.68 | 85.01 | 85.30 | 586,358 | +0.48(+0.57%) |
Jan 06, 2021 | 81.94 | 85.48 | 81.94 | 84.82 | 1,098,253 | +3.58(+4.40%) |
Jan 05, 2021 | 79.98 | 81.75 | 79.98 | 81.25 | 957,411 | +1.25(+1.56%) |
Jan 04, 2021 | 81.97 | 82.03 | 79.46 | 80.00 | 3,442,585 | -1.41(-1.73%) |
Dec 31, 2020 | 81.41 | 81.41 | 81.41 | 134,421 | +0.06(+0.07%) | |
Dec 30, 2020 | 80.84 | 81.82 | 80.84 | 81.35 | 134,421 | +0.72(+0.89%) |
Dec 29, 2020 | 81.74 | 81.78 | 80.31 | 80.64 | 147,011 | -0.81(-1.00%) |
Dec 28, 2020 | 81.97 | 82.26 | 81.44 | 81.45 | 175,582 | -0.01(-0.01%) |
Dec 24, 2020 | 81.50 | 81.50 | 80.79 | 81.46 | 46,855 | +0.10(+0.13%) |
Dec 23, 2020 | 80.65 | 81.55 | 80.65 | 81.35 | 124,577 | +1.08(+1.34%) |
Dec 22, 2020 | 80.39 | 80.45 | 79.98 | 80.28 | 194,325 | +0.04(+0.05%) |
Dec 21, 2020 | 79.56 | 80.26 | 78.95 | 80.24 | 162,893 | -0.41(-0.50%) |
Dec 18, 2020 | 81.50 | 81.77 | 80.30 | 80.64 | 109,400 | -0.67(-0.82%) |
Dec 17, 2020 | 81.12 | 81.31 | 80.75 | 81.31 | 125,900 | +0.44(+0.55%) |
Dec 16, 2020 | 81.40 | 81.40 | 80.42 | 80.87 | 124,751 | -0.24(-0.29%) |
Dec 15, 2020 | 79.72 | 81.13 | 79.45 | 81.11 | 215,645 | +2.05(+2.59%) |
Dec 14, 2020 | 80.48 | 80.74 | 79.06 | 79.06 | 75,389 | -0.52(-0.65%) |
Dec 11, 2020 | 79.43 | 80.07 | 79.08 | 79.58 | 217,395 | -0.40(-0.50%) |
Dec 10, 2020 | 79.20 | 80.07 | 79.09 | 79.98 | 163,535 | +0.18(+0.22%) |
Dec 09, 2020 | 80.26 | 80.67 | 79.31 | 79.80 | 188,895 | -0.03(-0.04%) |
Dec 08, 2020 | 78.84 | 79.99 | 78.84 | 79.83 | 139,012 | +0.43(+0.54%) |
Dec 07, 2020 | 79.70 | 79.70 | 79.01 | 79.40 | 241,360 | -0.49(-0.61%) |
Dec 04, 2020 | 78.64 | 79.89 | 78.64 | 79.89 | 185,031 | +1.66(+2.13%) |
Dec 03, 2020 | 77.89 | 78.68 | 77.74 | 78.22 | 126,600 | +0.41(+0.53%) |
Dec 02, 2020 | 77.14 | 77.94 | 76.83 | 77.81 | 280,220 | +0.32(+0.41%) |
Dec 01, 2020 | 77.47 | 78.19 | 77.20 | 77.49 | 213,359 | +1.13(+1.48%) |
Nov 30, 2020 | 78.02 | 78.04 | 76.30 | 76.37 | 198,037 | -1.85(-2.37%) |
Nov 27, 2020 | 78.47 | 78.64 | 77.94 | 78.22 | 80,698 | -0.20(-0.25%) |
Nov 25, 2020 | 78.83 | 78.83 | 77.91 | 78.41 | 228,467 | -0.83(-1.04%) |
Nov 24, 2020 | 78.07 | 79.36 | 77.93 | 79.24 | 270,135 | +2.22(+2.88%) |
Nov 23, 2020 | 76.06 | 77.43 | 76.06 | 77.02 | 451,079 | +1.62(+2.16%) |
Nov 20, 2020 | 75.50 | 75.58 | 75.09 | 75.40 | 100,180 | -0.23(-0.30%) |
Nov 19, 2020 | 74.93 | 75.71 | 74.43 | 75.62 | 229,107 | +0.62(+0.83%) |
Nov 18, 2020 | 76.35 | 76.68 | 75.00 | 75.00 | 866,753 | -1.05(-1.38%) |
Nov 17, 2020 | 75.07 | 76.35 | 74.58 | 76.06 | 406,805 | +0.20(+0.26%) |
Nov 16, 2020 | 75.51 | 75.92 | 74.81 | 75.86 | 384,676 | +1.92(+2.59%) |
Nov 13, 2020 | 72.63 | 74.05 | 72.55 | 73.94 | 195,251 | +1.94(+2.70%) |
Nov 12, 2020 | 72.87 | 72.92 | 71.35 | 72.00 | 151,122 | -1.41(-1.92%) |
Nov 11, 2020 | 74.38 | 74.38 | 72.91 | 73.41 | 127,103 | -0.73(-0.99%) |
Nov 10, 2020 | 72.84 | 74.31 | 72.80 | 74.14 | 341,165 | +1.42(+1.95%) |
Nov 09, 2020 | 74.17 | 75.18 | 72.62 | 72.72 | 363,911 | +3.83(+5.56%) |
Nov 06, 2020 | 69.85 | 69.85 | 68.78 | 68.89 | 165,868 | -0.69(-0.99%) |
Nov 05, 2020 | 68.27 | 69.84 | 68.27 | 69.57 | 324,019 | +2.10(+3.12%) |
Nov 04, 2020 | 67.94 | 68.71 | 66.99 | 67.47 | 340,344 | -1.14(-1.66%) |
Nov 03, 2020 | 67.99 | 68.98 | 67.91 | 68.61 | 148,452 | +1.64(+2.45%) |