Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 86.06 | 86.29 | 84.05 | 84.65 | 550,963 | -1.94(-2.24%) |
Jan 28, 2021 | 86.45 | 87.95 | 86.36 | 86.59 | 701,233 | +0.38(+0.43%) |
Jan 27, 2021 | 87.62 | 87.89 | 85.43 | 86.22 | 2,358,219 | -1.96(-2.23%) |
Jan 26, 2021 | 88.33 | 88.56 | 87.79 | 88.18 | 463,280 | +0.00(+0.00%) |
Jan 25, 2021 | 88.57 | 89.05 | 86.09 | 88.18 | 683,271 | +0.72(+0.82%) |
Jan 22, 2021 | 87.23 | 87.76 | 87.13 | 87.46 | 396,628 | -0.11(-0.12%) |
Jan 21, 2021 | 86.99 | 87.81 | 86.59 | 87.57 | 549,572 | +1.12(+1.29%) |
Jan 20, 2021 | 85.33 | 86.74 | 85.23 | 86.45 | 670,502 | +1.95(+2.31%) |
Jan 19, 2021 | 83.80 | 84.70 | 83.52 | 84.50 | 654,383 | +1.32(+1.59%) |
Jan 15, 2021 | 83.96 | 84.26 | 83.04 | 83.18 | 270,972 | -0.74(-0.88%) |
Jan 14, 2021 | 84.47 | 84.94 | 83.81 | 83.92 | 384,686 | -0.45(-0.54%) |
Jan 13, 2021 | 84.07 | 84.70 | 83.86 | 84.37 | 328,541 | +0.37(+0.45%) |
Jan 12, 2021 | 84.04 | 84.32 | 83.21 | 84.00 | 288,560 | -0.11(-0.13%) |
Jan 11, 2021 | 84.01 | 84.77 | 83.61 | 84.11 | 428,777 | -0.74(-0.87%) |
Jan 08, 2021 | 84.81 | 85.09 | 83.90 | 84.85 | 406,762 | +0.60(+0.71%) |
Jan 07, 2021 | 82.64 | 84.47 | 82.64 | 84.24 | 808,145 | +2.43(+2.97%) |
Jan 06, 2021 | 81.93 | 83.28 | 81.58 | 81.82 | 511,010 | -1.57(-1.88%) |
Jan 05, 2021 | 82.40 | 83.48 | 82.40 | 83.39 | 517,410 | +0.67(+0.81%) |
Jan 04, 2021 | 84.40 | 84.40 | 81.60 | 82.72 | 767,876 | -1.24(-1.48%) |
Dec 31, 2020 | 83.96 | 83.96 | 83.96 | 186,209 | +0.01(+0.01%) | |
Dec 30, 2020 | 84.50 | 84.71 | 83.90 | 83.95 | 186,209 | -0.26(-0.30%) |
Dec 29, 2020 | 85.18 | 85.28 | 84.06 | 84.21 | 321,384 | -0.49(-0.58%) |
Dec 28, 2020 | 84.83 | 84.85 | 84.12 | 84.70 | 250,261 | +0.64(+0.76%) |
Dec 24, 2020 | 83.79 | 84.30 | 83.74 | 84.06 | 107,213 | +0.36(+0.42%) |
Dec 23, 2020 | 84.41 | 84.41 | 83.66 | 83.70 | 225,346 | -0.62(-0.74%) |
Dec 22, 2020 | 84.03 | 84.71 | 83.54 | 84.32 | 362,425 | +0.77(+0.92%) |
Dec 21, 2020 | 82.44 | 83.59 | 81.75 | 83.55 | 333,629 | +0.19(+0.22%) |
Dec 18, 2020 | 83.73 | 83.73 | 82.86 | 83.37 | 408,789 | -0.18(-0.21%) |
Dec 17, 2020 | 83.59 | 83.75 | 83.18 | 83.54 | 478,056 | +0.51(+0.62%) |
Dec 16, 2020 | 82.57 | 83.28 | 82.30 | 83.03 | 205,178 | +0.54(+0.66%) |
Dec 15, 2020 | 81.92 | 82.49 | 81.60 | 82.49 | 196,432 | +1.31(+1.62%) |
Dec 14, 2020 | 81.22 | 81.79 | 81.12 | 81.18 | 228,405 | +0.22(+0.28%) |
Dec 11, 2020 | 80.53 | 80.98 | 80.02 | 80.95 | 173,854 | -0.02(-0.02%) |
Dec 10, 2020 | 80.07 | 81.31 | 79.86 | 80.97 | 258,628 | +0.41(+0.51%) |
Dec 09, 2020 | 82.33 | 82.59 | 80.29 | 80.56 | 489,616 | -1.79(-2.18%) |
Dec 08, 2020 | 81.99 | 82.63 | 81.64 | 82.35 | 395,394 | +0.31(+0.37%) |
Dec 07, 2020 | 81.90 | 82.19 | 81.73 | 82.05 | 176,751 | +0.30(+0.36%) |
Dec 04, 2020 | 81.19 | 81.76 | 81.07 | 81.75 | 227,613 | +0.68(+0.84%) |
Dec 03, 2020 | 81.12 | 81.58 | 80.91 | 81.07 | 269,797 | +0.05(+0.06%) |
Dec 02, 2020 | 80.57 | 81.11 | 79.99 | 81.02 | 381,198 | +0.06(+0.07%) |
Dec 01, 2020 | 80.59 | 81.37 | 80.19 | 80.97 | 576,239 | +0.83(+1.03%) |
Nov 30, 2020 | 79.70 | 80.17 | 78.62 | 80.14 | 423,158 | +0.52(+0.66%) |
Nov 27, 2020 | 79.35 | 79.92 | 79.35 | 79.62 | 135,919 | +0.72(+0.91%) |
Nov 25, 2020 | 78.79 | 79.08 | 78.55 | 78.90 | 249,117 | +0.36(+0.46%) |
Nov 24, 2020 | 77.87 | 78.66 | 77.37 | 78.54 | 436,064 | +0.85(+1.09%) |
Nov 23, 2020 | 78.10 | 78.38 | 77.15 | 77.69 | 781,814 | -0.19(-0.24%) |
Nov 20, 2020 | 78.53 | 78.78 | 77.87 | 77.87 | 227,207 | -0.64(-0.82%) |
Nov 19, 2020 | 77.46 | 78.56 | 77.27 | 78.52 | 305,314 | +0.94(+1.21%) |
Nov 18, 2020 | 78.31 | 78.59 | 77.57 | 77.57 | 286,935 | -0.87(-1.10%) |
Nov 17, 2020 | 78.40 | 78.76 | 78.04 | 78.44 | 482,191 | -0.26(-0.34%) |
Nov 16, 2020 | 77.86 | 78.83 | 77.86 | 78.70 | 235,732 | +0.67(+0.86%) |
Nov 13, 2020 | 77.99 | 78.15 | 77.31 | 78.03 | 281,575 | +0.51(+0.66%) |
Nov 12, 2020 | 78.07 | 78.59 | 77.26 | 77.52 | 234,332 | -0.37(-0.47%) |
Nov 11, 2020 | 76.71 | 78.12 | 76.71 | 77.89 | 369,119 | +1.91(+2.52%) |
Nov 10, 2020 | 76.74 | 77.42 | 75.05 | 75.97 | 781,789 | -1.77(-2.28%) |
Nov 09, 2020 | 80.12 | 80.85 | 77.57 | 77.75 | 539,172 | -1.75(-2.20%) |
Nov 06, 2020 | 78.83 | 79.63 | 77.88 | 79.50 | 541,647 | +0.40(+0.50%) |
Nov 05, 2020 | 78.77 | 79.26 | 78.31 | 79.10 | 858,797 | +2.37(+3.08%) |
Nov 04, 2020 | 75.93 | 77.18 | 75.23 | 76.73 | 652,723 | +3.38(+4.60%) |
Nov 03, 2020 | 72.68 | 73.95 | 72.46 | 73.36 | 398,510 | +1.24(+1.72%) |