Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 79.97 | 84.37 | 78.58 | 80.65 | 378,100 | +1.38(+1.74%) |
Jan 28, 2021 | 81.00 | 82.48 | 78.19 | 79.27 | 489,421 | -1.26(-1.56%) |
Jan 27, 2021 | 83.15 | 83.15 | 76.44 | 80.53 | 1,134,839 | -2.95(-3.53%) |
Jan 26, 2021 | 90.96 | 91.75 | 83.08 | 83.48 | 695,132 | -6.98(-7.72%) |
Jan 25, 2021 | 88.97 | 90.47 | 87.02 | 90.46 | 330,963 | +1.91(+2.16%) |
Jan 22, 2021 | 89.16 | 90.73 | 85.29 | 88.55 | 497,800 | -3.89(-4.21%) |
Jan 21, 2021 | 92.49 | 93.61 | 90.16 | 92.44 | 380,028 | +1.23(+1.35%) |
Jan 20, 2021 | 89.70 | 91.65 | 88.14 | 91.21 | 368,696 | +1.66(+1.85%) |
Jan 19, 2021 | 92.47 | 93.00 | 89.25 | 89.55 | 473,871 | -1.83(-2.00%) |
Jan 15, 2021 | 96.06 | 98.39 | 90.81 | 91.38 | 572,300 | -5.38(-5.56%) |
Jan 14, 2021 | 96.72 | 98.02 | 94.26 | 96.76 | 399,550 | +0.53(+0.55%) |
Jan 13, 2021 | 93.75 | 97.82 | 93.45 | 96.23 | 715,714 | +2.10(+2.23%) |
Jan 12, 2021 | 92.50 | 95.20 | 91.58 | 94.13 | 626,797 | +3.10(+3.41%) |
Jan 11, 2021 | 90.84 | 92.19 | 89.17 | 91.03 | 454,177 | +0.15(+0.17%) |
Jan 08, 2021 | 89.79 | 92.49 | 87.96 | 90.88 | 795,400 | +1.20(+1.34%) |
Jan 07, 2021 | 88.58 | 92.14 | 87.52 | 89.68 | 532,271 | +2.34(+2.68%) |
Jan 06, 2021 | 84.26 | 88.77 | 84.03 | 87.34 | 616,093 | +2.93(+3.47%) |
Jan 05, 2021 | 85.35 | 86.11 | 83.63 | 84.41 | 391,415 | -1.41(-1.64%) |
Jan 04, 2021 | 86.66 | 87.96 | 84.84 | 85.82 | 441,133 | -0.69(-0.80%) |
Dec 31, 2020 | 86.51 | 86.51 | 86.51 | 343,570 | -2.15(-2.42%) | |
Dec 30, 2020 | 87.93 | 89.71 | 86.83 | 88.66 | 343,570 | +1.50(+1.72%) |
Dec 29, 2020 | 86.62 | 88.52 | 85.75 | 87.16 | 548,813 | -0.80(-0.91%) |
Dec 28, 2020 | 89.88 | 90.58 | 87.48 | 87.96 | 614,008 | -1.10(-1.24%) |
Dec 24, 2020 | 89.24 | 89.50 | 88.60 | 89.06 | 155,100 | +0.38(+0.43%) |
Dec 23, 2020 | 87.80 | 89.18 | 85.81 | 88.68 | 619,425 | +0.87(+0.99%) |
Dec 22, 2020 | 84.00 | 88.00 | 83.79 | 87.81 | 828,681 | +3.81(+4.54%) |
Dec 21, 2020 | 80.65 | 84.81 | 80.25 | 84.00 | 706,807 | +2.21(+2.70%) |
Dec 18, 2020 | 76.97 | 81.93 | 76.91 | 81.79 | 1,613,700 | +5.16(+6.73%) |
Dec 17, 2020 | 75.59 | 76.78 | 74.09 | 76.63 | 786,785 | +2.11(+2.83%) |
Dec 16, 2020 | 73.45 | 75.69 | 72.82 | 74.52 | 628,434 | +2.65(+3.69%) |
Dec 15, 2020 | 71.12 | 72.00 | 69.69 | 71.87 | 313,985 | +1.19(+1.68%) |
Dec 14, 2020 | 69.88 | 73.32 | 69.64 | 70.68 | 587,361 | +1.64(+2.38%) |
Dec 11, 2020 | 69.49 | 70.99 | 68.01 | 69.04 | 467,200 | -0.63(-0.90%) |
Dec 10, 2020 | 69.00 | 71.25 | 69.00 | 69.67 | 614,819 | +0.48(+0.69%) |
Dec 09, 2020 | 71.48 | 71.85 | 68.34 | 69.19 | 549,536 | -1.66(-2.34%) |
Dec 08, 2020 | 71.53 | 72.40 | 69.85 | 70.85 | 773,795 | -1.17(-1.62%) |
Dec 07, 2020 | 71.69 | 73.42 | 71.25 | 72.02 | 593,777 | +0.27(+0.38%) |
Dec 04, 2020 | 71.28 | 72.86 | 69.18 | 71.75 | 741,300 | +1.89(+2.71%) |
Dec 03, 2020 | 68.11 | 70.12 | 65.73 | 69.86 | 1,291,823 | +1.29(+1.88%) |
Dec 02, 2020 | 72.31 | 72.82 | 67.73 | 68.57 | 1,303,724 | -4.07(-5.60%) |
Dec 01, 2020 | 72.70 | 73.98 | 71.56 | 72.64 | 942,660 | -1.45(-1.96%) |
Nov 30, 2020 | 75.80 | 76.17 | 68.07 | 74.09 | 3,364,286 | -1.48(-1.96%) |
Nov 27, 2020 | 86.25 | 86.74 | 73.71 | 75.57 | 3,423,800 | -7.13(-8.62%) |
Nov 25, 2020 | 79.48 | 83.27 | 79.48 | 82.70 | 579,600 | +2.82(+3.53%) |
Nov 24, 2020 | 78.46 | 80.81 | 77.97 | 79.88 | 601,503 | +1.91(+2.45%) |
Nov 23, 2020 | 76.97 | 79.41 | 76.00 | 77.97 | 415,174 | +1.79(+2.35%) |
Nov 20, 2020 | 75.20 | 76.75 | 73.61 | 76.18 | 489,300 | +1.25(+1.67%) |
Nov 19, 2020 | 73.54 | 75.54 | 72.67 | 74.93 | 456,223 | +2.03(+2.78%) |
Nov 18, 2020 | 74.40 | 75.70 | 72.46 | 72.90 | 423,047 | -1.35(-1.82%) |
Nov 17, 2020 | 73.51 | 75.75 | 72.68 | 74.25 | 690,908 | +0.78(+1.06%) |
Nov 16, 2020 | 77.77 | 78.29 | 73.02 | 73.47 | 775,187 | -6.05(-7.61%) |
Nov 13, 2020 | 78.98 | 81.02 | 78.98 | 79.52 | 331,000 | +1.52(+1.95%) |
Nov 12, 2020 | 77.83 | 80.00 | 77.52 | 78.00 | 367,817 | -0.27(-0.34%) |
Nov 11, 2020 | 79.99 | 80.48 | 77.25 | 78.27 | 634,216 | -1.27(-1.60%) |
Nov 10, 2020 | 79.00 | 80.70 | 76.47 | 79.54 | 568,670 | +1.71(+2.20%) |
Nov 09, 2020 | 79.96 | 80.04 | 77.29 | 77.83 | 566,717 | -0.23(-0.29%) |
Nov 06, 2020 | 81.50 | 82.23 | 77.00 | 78.06 | 531,600 | -0.05(-0.06%) |
Nov 05, 2020 | 75.50 | 81.00 | 75.47 | 78.11 | 578,762 | -0.44(-0.56%) |
Nov 04, 2020 | 74.98 | 83.26 | 74.80 | 78.55 | 1,032,748 | +4.32(+5.82%) |
Nov 03, 2020 | 72.12 | 74.90 | 71.09 | 74.23 | 699,412 | +2.55(+3.56%) |