Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 86.53 | 87.86 | 86.15 | 86.90 | 1,990,507 | -0.24(-0.27%) |
Jan 28, 2021 | 85.20 | 87.57 | 84.89 | 87.13 | 1,625,399 | +2.89(+3.43%) |
Jan 27, 2021 | 86.37 | 86.53 | 84.06 | 84.24 | 2,123,911 | -3.43(-3.91%) |
Jan 26, 2021 | 88.77 | 89.70 | 87.62 | 87.67 | 1,899,891 | -1.05(-1.18%) |
Jan 25, 2021 | 89.60 | 89.76 | 87.22 | 88.71 | 1,453,344 | -0.87(-0.97%) |
Jan 22, 2021 | 89.97 | 90.12 | 88.70 | 89.58 | 1,310,325 | -0.55(-0.61%) |
Jan 21, 2021 | 90.56 | 91.40 | 89.78 | 90.13 | 1,514,776 | -0.95(-1.04%) |
Jan 20, 2021 | 89.07 | 91.81 | 88.99 | 91.08 | 1,520,764 | +1.82(+2.04%) |
Jan 19, 2021 | 89.69 | 90.22 | 88.89 | 89.27 | 1,553,841 | +0.00(+0.00%) |
Jan 15, 2021 | 88.60 | 89.31 | 88.08 | 89.27 | 2,049,358 | +0.48(+0.54%) |
Jan 14, 2021 | 90.26 | 90.37 | 88.71 | 88.78 | 2,244,618 | -1.15(-1.27%) |
Jan 13, 2021 | 89.56 | 90.66 | 88.76 | 89.93 | 1,392,058 | +0.84(+0.94%) |
Jan 12, 2021 | 89.06 | 89.66 | 88.64 | 89.09 | 1,537,020 | -0.32(-0.35%) |
Jan 11, 2021 | 89.09 | 89.83 | 89.05 | 89.40 | 1,324,343 | -0.01(-0.01%) |
Jan 08, 2021 | 89.78 | 90.02 | 88.56 | 89.41 | 1,409,187 | -0.11(-0.12%) |
Jan 07, 2021 | 90.76 | 90.92 | 89.13 | 89.52 | 1,467,077 | -0.98(-1.08%) |
Jan 06, 2021 | 89.85 | 91.77 | 89.55 | 90.50 | 1,803,563 | +1.04(+1.16%) |
Jan 05, 2021 | 88.60 | 89.83 | 88.50 | 89.46 | 1,469,997 | +0.85(+0.96%) |
Jan 04, 2021 | 90.56 | 91.07 | 87.58 | 88.61 | 3,706,389 | -3.38(-3.67%) |
Dec 31, 2020 | 91.99 | 91.99 | 91.99 | 804,476 | +0.32(+0.34%) | |
Dec 30, 2020 | 91.82 | 92.43 | 91.63 | 91.67 | 804,476 | +0.61(+0.67%) |
Dec 29, 2020 | 90.87 | 92.29 | 90.76 | 91.06 | 1,043,649 | +0.86(+0.95%) |
Dec 28, 2020 | 91.61 | 91.81 | 89.92 | 90.20 | 971,815 | -0.96(-1.05%) |
Dec 24, 2020 | 90.82 | 91.24 | 90.48 | 91.16 | 425,126 | +0.72(+0.80%) |
Dec 23, 2020 | 91.20 | 91.69 | 90.21 | 90.44 | 1,119,058 | -0.87(-0.95%) |
Dec 22, 2020 | 91.29 | 92.09 | 90.92 | 91.31 | 1,322,385 | -0.24(-0.26%) |
Dec 21, 2020 | 89.76 | 91.76 | 89.01 | 91.55 | 1,687,120 | +0.53(+0.59%) |
Dec 18, 2020 | 91.29 | 91.51 | 89.86 | 91.01 | 2,787,581 | +0.21(+0.23%) |
Dec 17, 2020 | 89.82 | 91.44 | 89.65 | 90.81 | 1,351,776 | +1.53(+1.71%) |
Dec 16, 2020 | 90.92 | 91.11 | 89.08 | 89.28 | 1,724,207 | -1.59(-1.75%) |
Dec 15, 2020 | 89.84 | 92.10 | 89.48 | 90.87 | 1,962,339 | +1.72(+1.93%) |
Dec 14, 2020 | 91.83 | 92.59 | 88.98 | 89.15 | 2,939,668 | -2.25(-2.46%) |
Dec 11, 2020 | 91.29 | 91.85 | 90.26 | 91.40 | 2,155,007 | -0.67(-0.73%) |
Dec 10, 2020 | 91.98 | 92.93 | 91.40 | 92.07 | 1,757,897 | -0.10(-0.11%) |
Dec 09, 2020 | 94.72 | 94.93 | 91.65 | 92.17 | 1,755,854 | -2.50(-2.64%) |
Dec 08, 2020 | 93.49 | 95.65 | 93.49 | 94.67 | 1,368,317 | +0.38(+0.41%) |
Dec 07, 2020 | 93.42 | 94.81 | 93.29 | 94.28 | 1,623,741 | +1.32(+1.42%) |
Dec 04, 2020 | 91.81 | 93.42 | 91.55 | 92.96 | 2,008,841 | +1.50(+1.64%) |
Dec 03, 2020 | 92.55 | 93.18 | 91.21 | 91.46 | 1,521,499 | -1.34(-1.45%) |
Dec 02, 2020 | 95.33 | 96.01 | 92.23 | 92.80 | 1,715,363 | -2.78(-2.91%) |
Dec 01, 2020 | 96.01 | 96.71 | 94.72 | 95.58 | 2,825,342 | +0.80(+0.84%) |
Nov 30, 2020 | 95.35 | 96.02 | 94.13 | 94.78 | 2,200,894 | -0.20(-0.21%) |
Nov 27, 2020 | 94.54 | 95.08 | 93.74 | 94.98 | 668,256 | +0.06(+0.06%) |
Nov 25, 2020 | 95.14 | 95.41 | 94.41 | 94.92 | 1,345,238 | +0.19(+0.20%) |
Nov 24, 2020 | 94.25 | 94.91 | 94.14 | 94.74 | 1,847,096 | +0.66(+0.70%) |
Nov 23, 2020 | 95.81 | 96.80 | 93.81 | 94.08 | 1,394,302 | -1.78(-1.86%) |
Nov 20, 2020 | 96.61 | 97.47 | 95.59 | 95.86 | 2,976,061 | -0.65(-0.67%) |
Nov 19, 2020 | 94.69 | 97.20 | 94.14 | 96.51 | 1,853,600 | +1.33(+1.40%) |
Nov 18, 2020 | 96.11 | 96.94 | 95.09 | 95.18 | 2,228,975 | -0.57(-0.60%) |
Nov 17, 2020 | 94.81 | 96.15 | 94.52 | 95.75 | 1,541,513 | +0.37(+0.39%) |
Nov 16, 2020 | 94.36 | 95.42 | 93.34 | 95.38 | 1,579,906 | +2.08(+2.23%) |
Nov 13, 2020 | 93.59 | 93.98 | 92.64 | 93.30 | 1,564,270 | +0.44(+0.48%) |
Nov 12, 2020 | 93.88 | 94.47 | 92.39 | 92.85 | 1,711,809 | -1.59(-1.68%) |
Nov 11, 2020 | 94.15 | 94.50 | 93.18 | 94.44 | 1,534,699 | +0.82(+0.87%) |
Nov 10, 2020 | 91.57 | 93.71 | 90.66 | 93.62 | 2,179,058 | +1.97(+2.15%) |
Nov 09, 2020 | 99.48 | 101.29 | 91.50 | 91.65 | 3,594,876 | -4.42(-4.60%) |
Nov 06, 2020 | 96.27 | 97.46 | 95.46 | 96.07 | 1,753,476 | +0.30(+0.31%) |
Nov 05, 2020 | 95.36 | 96.40 | 93.65 | 95.77 | 1,770,319 | +3.01(+3.24%) |
Nov 04, 2020 | 92.66 | 95.64 | 92.02 | 92.76 | 2,207,531 | +0.35(+0.38%) |
Nov 03, 2020 | 89.95 | 92.61 | 89.79 | 92.41 | 1,678,363 | +3.50(+3.94%) |