Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 85.39 | 85.51 | 83.56 | 84.05 | 3,916 | -1.43(-1.67%) |
Jan 28, 2021 | 85.81 | 85.99 | 85.48 | 85.48 | 1,447 | +0.35(+0.41%) |
Jan 27, 2021 | 85.92 | 85.92 | 84.86 | 85.14 | 4,133 | -1.67(-1.92%) |
Jan 26, 2021 | 86.74 | 87.06 | 86.69 | 86.81 | 5,384 | -0.35(-0.40%) |
Jan 25, 2021 | 87.28 | 87.28 | 86.86 | 87.15 | 6,677 | -0.13(-0.15%) |
Jan 22, 2021 | 86.86 | 87.29 | 86.86 | 87.29 | 1,905 | -0.18(-0.21%) |
Jan 21, 2021 | 87.71 | 87.71 | 87.47 | 87.47 | 1,285 | -0.35(-0.40%) |
Jan 20, 2021 | 87.50 | 87.82 | 87.50 | 87.82 | 27,053 | +0.70(+0.80%) |
Jan 19, 2021 | 86.94 | 87.27 | 86.94 | 87.13 | 5,227 | +0.30(+0.35%) |
Jan 15, 2021 | 86.41 | 87.08 | 86.28 | 86.83 | 2,117 | -0.32(-0.36%) |
Jan 14, 2021 | 87.31 | 87.48 | 87.14 | 87.14 | 1,467 | +0.02(+0.02%) |
Jan 13, 2021 | 87.12 | 87.46 | 87.08 | 87.13 | 53,883 | -0.45(-0.52%) |
Jan 12, 2021 | 87.56 | 87.60 | 87.28 | 87.58 | 3,153 | +0.59(+0.68%) |
Jan 11, 2021 | 86.48 | 87.05 | 86.48 | 86.99 | 3,295 | -0.06(-0.07%) |
Jan 08, 2021 | 87.01 | 87.33 | 86.83 | 87.05 | 5,187 | +0.02(+0.02%) |
Jan 07, 2021 | 86.75 | 87.06 | 86.75 | 87.03 | 1,929 | +0.71(+0.82%) |
Jan 06, 2021 | 86.69 | 86.69 | 86.21 | 86.32 | 1,945 | +2.27(+2.70%) |
Jan 05, 2021 | 83.71 | 84.40 | 83.71 | 84.05 | 3,768 | +0.56(+0.67%) |
Jan 04, 2021 | 84.07 | 84.07 | 83.39 | 83.49 | 1,791 | -1.32(-1.56%) |
Dec 31, 2020 | 84.81 | 84.81 | 84.81 | 2,982 | +0.50(+0.59%) | |
Dec 30, 2020 | 84.51 | 84.51 | 84.23 | 84.31 | 2,982 | +0.52(+0.62%) |
Dec 29, 2020 | 84.54 | 84.54 | 83.69 | 83.79 | 3,373 | -0.60(-0.71%) |
Dec 28, 2020 | 84.65 | 84.80 | 84.29 | 84.39 | 10,213 | +0.22(+0.26%) |
Dec 24, 2020 | 84.25 | 84.25 | 83.81 | 84.17 | 11,856 | +0.12(+0.15%) |
Dec 23, 2020 | 84.27 | 84.27 | 83.95 | 84.04 | 1,309 | +0.47(+0.56%) |
Dec 22, 2020 | 83.61 | 83.66 | 83.57 | 83.57 | 701 | +0.04(+0.04%) |
Dec 21, 2020 | 82.47 | 83.54 | 82.47 | 83.54 | 2,027 | -0.71(-0.84%) |
Dec 18, 2020 | 84.21 | 84.35 | 84.05 | 84.25 | 2,344 | -0.15(-0.18%) |
Dec 17, 2020 | 84.26 | 84.40 | 84.18 | 84.40 | 3,006 | +0.52(+0.62%) |
Dec 16, 2020 | 83.98 | 84.00 | 83.72 | 83.88 | 2,395 | -0.05(-0.06%) |
Dec 15, 2020 | 83.08 | 84.00 | 82.99 | 83.93 | 4,498 | +1.22(+1.48%) |
Dec 14, 2020 | 83.53 | 83.53 | 82.65 | 82.71 | 1,799 | -0.25(-0.31%) |
Dec 11, 2020 | 82.70 | 82.96 | 82.70 | 82.96 | 532 | -0.32(-0.39%) |
Dec 10, 2020 | 83.05 | 83.29 | 82.94 | 83.29 | 1,497 | -0.17(-0.20%) |
Dec 09, 2020 | 83.38 | 83.45 | 83.29 | 83.45 | 1,520 | -0.05(-0.06%) |
Dec 08, 2020 | 82.74 | 83.51 | 82.74 | 83.51 | 1,741 | +0.28(+0.34%) |
Dec 07, 2020 | 83.27 | 83.35 | 83.14 | 83.22 | 1,003 | -0.31(-0.38%) |
Dec 04, 2020 | 82.90 | 83.54 | 82.90 | 83.54 | 8,418 | +1.15(+1.39%) |
Dec 03, 2020 | 81.62 | 82.91 | 81.38 | 82.39 | 2,559 | +0.13(+0.16%) |
Dec 02, 2020 | 81.99 | 82.38 | 81.99 | 82.26 | 6,987 | -0.10(-0.12%) |
Dec 01, 2020 | 82.33 | 82.65 | 82.31 | 82.36 | 3,759 | +0.94(+1.16%) |
Nov 30, 2020 | 81.62 | 81.62 | 81.42 | 81.42 | 4,019 | -0.75(-0.92%) |
Nov 27, 2020 | 82.32 | 82.32 | 82.17 | 82.17 | 319 | -0.09(-0.11%) |
Nov 25, 2020 | 82.30 | 82.30 | 82.26 | 82.26 | 426 | -0.56(-0.67%) |
Nov 24, 2020 | 82.07 | 82.91 | 82.07 | 82.82 | 13,770 | +1.36(+1.67%) |
Nov 23, 2020 | 81.12 | 81.52 | 81.12 | 81.46 | 1,644 | +0.77(+0.95%) |
Nov 20, 2020 | 80.80 | 80.80 | 80.69 | 80.69 | 426 | -0.29(-0.36%) |
Nov 19, 2020 | 80.66 | 80.98 | 80.39 | 80.98 | 1,811 | -0.02(-0.03%) |
Nov 18, 2020 | 82.06 | 82.13 | 81.00 | 81.00 | 24,243 | -0.86(-1.05%) |
Nov 17, 2020 | 81.47 | 82.08 | 81.31 | 81.86 | 2,669 | -0.35(-0.42%) |
Nov 16, 2020 | 81.98 | 82.21 | 81.98 | 82.21 | 1,125 | +1.28(+1.58%) |
Nov 13, 2020 | 80.85 | 80.99 | 80.85 | 80.93 | 1,172 | +1.70(+2.15%) |
Nov 12, 2020 | 80.01 | 80.02 | 78.82 | 79.22 | 2,551 | -1.14(-1.42%) |
Nov 11, 2020 | 80.88 | 80.88 | 80.18 | 80.37 | 4,001 | -0.19(-0.24%) |
Nov 10, 2020 | 80.45 | 80.56 | 80.45 | 80.56 | 2,510 | +0.82(+1.03%) |
Nov 09, 2020 | 79.30 | 82.49 | 79.30 | 79.74 | 12,922 | +1.95(+2.51%) |
Nov 06, 2020 | 78.10 | 78.10 | 77.56 | 77.79 | 6,713 | -0.10(-0.12%) |
Nov 05, 2020 | 77.42 | 78.27 | 77.42 | 77.89 | 3,855 | +1.52(+1.99%) |
Nov 04, 2020 | 76.66 | 77.50 | 76.37 | 76.37 | 1,800 | -0.30(-0.38%) |
Nov 03, 2020 | 75.79 | 76.66 | 75.79 | 76.66 | 4,333 | +1.73(+2.32%) |