Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 86.05 | 86.28 | 84.04 | 84.64 | 551,006 | -1.94(-2.25%) |
Jan 28, 2021 | 86.44 | 87.95 | 86.35 | 86.59 | 701,288 | +0.37(+0.43%) |
Jan 27, 2021 | 87.61 | 87.88 | 85.42 | 86.21 | 2,358,403 | -1.96(-2.23%) |
Jan 26, 2021 | 88.32 | 88.55 | 87.78 | 88.18 | 463,316 | +0.00(+0.00%) |
Jan 25, 2021 | 88.56 | 89.04 | 86.08 | 88.18 | 683,324 | +0.72(+0.82%) |
Jan 22, 2021 | 87.23 | 87.75 | 87.12 | 87.45 | 396,659 | -0.11(-0.12%) |
Jan 21, 2021 | 86.98 | 87.80 | 86.59 | 87.56 | 549,614 | +1.11(+1.29%) |
Jan 20, 2021 | 85.32 | 86.73 | 85.22 | 86.45 | 670,554 | +1.95(+2.31%) |
Jan 19, 2021 | 83.79 | 84.69 | 83.51 | 84.49 | 654,434 | +1.32(+1.59%) |
Jan 15, 2021 | 83.95 | 84.26 | 83.03 | 83.17 | 270,993 | -0.74(-0.88%) |
Jan 14, 2021 | 84.46 | 84.93 | 83.80 | 83.91 | 384,716 | -0.45(-0.54%) |
Jan 13, 2021 | 84.06 | 84.69 | 83.85 | 84.37 | 328,566 | +0.38(+0.45%) |
Jan 12, 2021 | 84.03 | 84.32 | 83.20 | 83.99 | 288,582 | -0.11(-0.13%) |
Jan 11, 2021 | 84.00 | 84.76 | 83.61 | 84.10 | 428,811 | -0.74(-0.87%) |
Jan 08, 2021 | 84.80 | 85.09 | 83.90 | 84.84 | 406,794 | +0.60(+0.71%) |
Jan 07, 2021 | 82.63 | 84.46 | 82.63 | 84.24 | 808,208 | +2.43(+2.97%) |
Jan 06, 2021 | 81.92 | 83.27 | 81.57 | 81.81 | 511,050 | -1.57(-1.88%) |
Jan 05, 2021 | 82.39 | 83.48 | 82.39 | 83.38 | 517,450 | +0.67(+0.81%) |
Jan 04, 2021 | 84.40 | 84.40 | 81.59 | 82.71 | 767,935 | -1.24(-1.48%) |
Dec 31, 2020 | 83.95 | 83.95 | 83.95 | 186,224 | +0.01(+0.01%) | |
Dec 30, 2020 | 84.49 | 84.70 | 83.89 | 83.94 | 186,224 | -0.26(-0.30%) |
Dec 29, 2020 | 85.18 | 85.27 | 84.05 | 84.20 | 321,409 | -0.49(-0.58%) |
Dec 28, 2020 | 84.82 | 84.84 | 84.11 | 84.69 | 250,280 | +0.64(+0.76%) |
Dec 24, 2020 | 83.78 | 84.30 | 83.73 | 84.05 | 107,221 | +0.36(+0.42%) |
Dec 23, 2020 | 84.41 | 84.41 | 83.66 | 83.70 | 225,364 | -0.62(-0.74%) |
Dec 22, 2020 | 84.02 | 84.70 | 83.54 | 84.32 | 362,454 | +0.77(+0.92%) |
Dec 21, 2020 | 82.43 | 83.59 | 81.74 | 83.55 | 333,655 | +0.19(+0.22%) |
Dec 18, 2020 | 83.72 | 83.72 | 82.86 | 83.36 | 408,821 | -0.18(-0.21%) |
Dec 17, 2020 | 83.59 | 83.74 | 83.17 | 83.54 | 478,093 | +0.51(+0.62%) |
Dec 16, 2020 | 82.56 | 83.27 | 82.29 | 83.02 | 205,194 | +0.54(+0.66%) |
Dec 15, 2020 | 81.91 | 82.48 | 81.59 | 82.48 | 196,447 | +1.31(+1.62%) |
Dec 14, 2020 | 81.22 | 81.78 | 81.11 | 81.17 | 228,422 | +0.22(+0.28%) |
Dec 11, 2020 | 80.52 | 80.97 | 80.02 | 80.94 | 173,868 | -0.02(-0.02%) |
Dec 10, 2020 | 80.07 | 81.30 | 79.85 | 80.96 | 258,648 | +0.41(+0.51%) |
Dec 09, 2020 | 82.32 | 82.58 | 80.28 | 80.55 | 489,654 | -1.79(-2.18%) |
Dec 08, 2020 | 81.98 | 82.62 | 81.63 | 82.34 | 395,425 | +0.31(+0.37%) |
Dec 07, 2020 | 81.89 | 82.19 | 81.72 | 82.04 | 176,765 | +0.30(+0.36%) |
Dec 04, 2020 | 81.18 | 81.75 | 81.06 | 81.74 | 227,631 | +0.68(+0.84%) |
Dec 03, 2020 | 81.11 | 81.58 | 80.91 | 81.06 | 269,818 | +0.05(+0.06%) |
Dec 02, 2020 | 80.56 | 81.10 | 79.99 | 81.02 | 381,227 | +0.06(+0.07%) |
Dec 01, 2020 | 80.58 | 81.36 | 80.18 | 80.96 | 576,284 | +0.83(+1.03%) |
Nov 30, 2020 | 79.69 | 80.16 | 78.62 | 80.13 | 423,191 | +0.52(+0.66%) |
Nov 27, 2020 | 79.34 | 79.91 | 79.34 | 79.61 | 135,929 | +0.72(+0.91%) |
Nov 25, 2020 | 78.78 | 79.07 | 78.54 | 78.89 | 249,136 | +0.36(+0.46%) |
Nov 24, 2020 | 77.86 | 78.65 | 77.36 | 78.53 | 436,098 | +0.85(+1.09%) |
Nov 23, 2020 | 78.10 | 78.37 | 77.14 | 77.68 | 781,875 | -0.19(-0.24%) |
Nov 20, 2020 | 78.53 | 78.77 | 77.87 | 77.87 | 227,225 | -0.64(-0.82%) |
Nov 19, 2020 | 77.45 | 78.55 | 77.26 | 78.51 | 305,338 | +0.94(+1.21%) |
Nov 18, 2020 | 78.30 | 78.58 | 77.57 | 77.57 | 286,957 | -0.87(-1.10%) |
Nov 17, 2020 | 78.39 | 78.76 | 78.04 | 78.43 | 482,229 | -0.26(-0.34%) |
Nov 16, 2020 | 77.85 | 78.82 | 77.85 | 78.70 | 235,750 | +0.67(+0.86%) |
Nov 13, 2020 | 77.98 | 78.15 | 77.31 | 78.02 | 281,597 | +0.51(+0.66%) |
Nov 12, 2020 | 78.06 | 78.59 | 77.25 | 77.51 | 234,350 | -0.37(-0.47%) |
Nov 11, 2020 | 76.71 | 78.12 | 76.71 | 77.88 | 369,148 | +1.91(+2.52%) |
Nov 10, 2020 | 76.73 | 77.41 | 75.05 | 75.97 | 781,850 | -1.77(-2.28%) |
Nov 09, 2020 | 80.11 | 80.85 | 77.57 | 77.74 | 539,214 | -1.75(-2.20%) |
Nov 06, 2020 | 78.82 | 79.63 | 77.88 | 79.49 | 541,689 | +0.40(+0.50%) |
Nov 05, 2020 | 78.76 | 79.26 | 78.30 | 79.09 | 858,863 | +2.37(+3.08%) |
Nov 04, 2020 | 75.92 | 77.17 | 75.22 | 76.73 | 652,774 | +3.38(+4.60%) |
Nov 03, 2020 | 72.67 | 73.94 | 72.45 | 73.35 | 398,541 | +1.24(+1.72%) |