Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 91.03 | 91.54 | 89.41 | 89.78 | 1,651,200 | -1.36(-1.49%) |
Jan 28, 2021 | 91.14 | 92.17 | 90.95 | 91.14 | 704,911 | +0.48(+0.53%) |
Jan 27, 2021 | 91.65 | 91.84 | 90.24 | 90.66 | 498,271 | -1.95(-2.11%) |
Jan 26, 2021 | 93.15 | 93.24 | 92.27 | 92.61 | 672,159 | -0.18(-0.19%) |
Jan 25, 2021 | 93.01 | 93.02 | 91.61 | 92.79 | 474,104 | -0.22(-0.24%) |
Jan 22, 2021 | 93.23 | 93.33 | 92.49 | 93.01 | 709,000 | -1.39(-1.47%) |
Jan 21, 2021 | 94.38 | 94.69 | 93.83 | 94.40 | 463,792 | +0.35(+0.37%) |
Jan 20, 2021 | 93.96 | 94.33 | 93.57 | 94.05 | 1,481,912 | +0.47(+0.50%) |
Jan 19, 2021 | 93.66 | 93.77 | 93.07 | 93.58 | 1,030,824 | +0.83(+0.89%) |
Jan 15, 2021 | 93.50 | 93.50 | 92.09 | 92.75 | 7,896,100 | -1.19(-1.27%) |
Jan 14, 2021 | 92.69 | 94.48 | 92.69 | 93.94 | 1,921,390 | +1.63(+1.77%) |
Jan 13, 2021 | 93.02 | 93.13 | 92.05 | 92.31 | 752,045 | +0.27(+0.29%) |
Jan 12, 2021 | 91.36 | 92.18 | 91.00 | 92.04 | 454,462 | +1.20(+1.32%) |
Jan 11, 2021 | 89.89 | 91.10 | 89.45 | 90.84 | 500,430 | +0.62(+0.69%) |
Jan 08, 2021 | 91.34 | 91.34 | 89.39 | 90.22 | 841,400 | -0.41(-0.45%) |
Jan 07, 2021 | 90.41 | 90.94 | 90.09 | 90.63 | 870,832 | +1.16(+1.30%) |
Jan 06, 2021 | 87.56 | 90.29 | 87.56 | 89.47 | 3,376,197 | +2.27(+2.60%) |
Jan 05, 2021 | 86.33 | 87.65 | 86.33 | 87.20 | 906,959 | +1.06(+1.23%) |
Jan 04, 2021 | 87.20 | 87.45 | 85.42 | 86.14 | 1,057,391 | -0.77(-0.89%) |
Dec 31, 2020 | 86.91 | 86.91 | 86.91 | 977,610 | +0.81(+0.95%) | |
Dec 30, 2020 | 85.90 | 86.38 | 85.90 | 86.09 | 977,610 | +0.39(+0.45%) |
Dec 29, 2020 | 86.31 | 86.31 | 85.42 | 85.71 | 953,312 | -0.12(-0.14%) |
Dec 28, 2020 | 86.47 | 86.62 | 85.70 | 85.83 | 414,085 | +0.05(+0.06%) |
Dec 24, 2020 | 85.98 | 85.98 | 85.25 | 85.78 | 209,900 | +0.12(+0.14%) |
Dec 23, 2020 | 85.13 | 86.06 | 84.97 | 85.66 | 443,687 | +0.80(+0.94%) |
Dec 22, 2020 | 85.47 | 85.47 | 84.76 | 84.86 | 650,988 | -0.77(-0.90%) |
Dec 21, 2020 | 84.43 | 85.80 | 84.37 | 85.63 | 1,919,986 | -0.46(-0.53%) |
Dec 18, 2020 | 87.48 | 87.48 | 85.72 | 86.09 | 1,057,600 | -1.06(-1.22%) |
Dec 17, 2020 | 87.53 | 87.54 | 86.79 | 87.15 | 977,151 | +0.04(+0.05%) |
Dec 16, 2020 | 87.34 | 87.42 | 86.89 | 87.11 | 804,937 | -0.25(-0.29%) |
Dec 15, 2020 | 87.15 | 87.41 | 86.44 | 87.36 | 560,009 | +0.94(+1.09%) |
Dec 14, 2020 | 87.95 | 87.95 | 86.38 | 86.42 | 1,060,507 | -1.09(-1.25%) |
Dec 11, 2020 | 87.68 | 87.76 | 86.84 | 87.51 | 720,000 | -0.55(-0.62%) |
Dec 10, 2020 | 88.26 | 88.34 | 87.76 | 88.06 | 349,583 | -0.63(-0.71%) |
Dec 09, 2020 | 88.94 | 89.46 | 88.20 | 88.69 | 697,630 | -0.10(-0.11%) |
Dec 08, 2020 | 87.89 | 88.83 | 87.69 | 88.79 | 608,972 | +0.67(+0.76%) |
Dec 07, 2020 | 88.73 | 88.73 | 87.74 | 88.12 | 491,092 | -0.69(-0.78%) |
Dec 04, 2020 | 87.51 | 88.81 | 87.51 | 88.81 | 515,200 | +1.63(+1.87%) |
Dec 03, 2020 | 86.83 | 87.48 | 86.54 | 87.18 | 678,388 | +0.57(+0.66%) |
Dec 02, 2020 | 85.62 | 86.67 | 85.62 | 86.61 | 591,218 | +0.67(+0.78%) |
Dec 01, 2020 | 86.06 | 86.82 | 85.88 | 85.94 | 580,268 | +0.96(+1.13%) |
Nov 30, 2020 | 85.42 | 85.69 | 84.75 | 84.98 | 1,427,776 | -0.84(-0.98%) |
Nov 27, 2020 | 85.88 | 86.29 | 85.66 | 85.82 | 2,250,200 | +0.05(+0.06%) |
Nov 25, 2020 | 86.23 | 86.23 | 85.21 | 85.77 | 739,200 | -0.74(-0.86%) |
Nov 24, 2020 | 85.50 | 86.58 | 85.11 | 86.51 | 1,742,936 | +2.04(+2.42%) |
Nov 23, 2020 | 83.13 | 84.63 | 83.13 | 84.47 | 1,496,257 | +1.98(+2.40%) |
Nov 20, 2020 | 82.68 | 83.07 | 82.42 | 82.49 | 1,239,600 | -0.40(-0.48%) |
Nov 19, 2020 | 82.64 | 82.92 | 81.94 | 82.89 | 856,905 | +0.26(+0.31%) |
Nov 18, 2020 | 83.08 | 84.02 | 82.62 | 82.63 | 730,464 | -0.51(-0.61%) |
Nov 17, 2020 | 82.97 | 83.48 | 82.05 | 83.14 | 3,118,436 | -0.41(-0.49%) |
Nov 16, 2020 | 83.28 | 83.58 | 82.60 | 83.55 | 1,280,168 | +1.86(+2.28%) |
Nov 13, 2020 | 80.11 | 81.93 | 80.11 | 81.69 | 700,600 | +1.99(+2.50%) |
Nov 12, 2020 | 80.67 | 80.68 | 79.01 | 79.70 | 849,123 | -1.43(-1.76%) |
Nov 11, 2020 | 81.94 | 81.94 | 80.63 | 81.13 | 2,606,312 | -0.08(-0.10%) |
Nov 10, 2020 | 80.22 | 81.35 | 80.22 | 81.21 | 1,376,720 | +1.09(+1.36%) |
Nov 09, 2020 | 81.26 | 82.17 | 80.03 | 80.12 | 2,998,872 | +2.81(+3.63%) |
Nov 06, 2020 | 77.60 | 78.02 | 77.16 | 77.31 | 1,293,300 | -0.54(-0.69%) |
Nov 05, 2020 | 77.28 | 78.20 | 76.89 | 77.85 | 1,254,565 | +1.86(+2.45%) |
Nov 04, 2020 | 76.13 | 77.23 | 75.31 | 75.99 | 1,396,190 | +0.09(+0.12%) |
Nov 03, 2020 | 75.52 | 76.33 | 75.44 | 75.90 | 1,477,021 | +1.45(+1.95%) |