Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 89.26 | 90.13 | 86.52 | 87.15 | 300,505 | -2.26(-2.53%) |
Jan 28, 2021 | 94.05 | 94.05 | 89.03 | 89.42 | 148,259 | -3.59(-3.86%) |
Jan 27, 2021 | 90.31 | 94.23 | 89.46 | 93.00 | 266,276 | +1.04(+1.13%) |
Jan 26, 2021 | 94.93 | 95.40 | 91.61 | 91.96 | 201,922 | -1.75(-1.87%) |
Jan 25, 2021 | 98.18 | 98.46 | 93.26 | 93.71 | 239,479 | -4.63(-4.70%) |
Jan 22, 2021 | 95.23 | 98.48 | 95.23 | 98.34 | 91,798 | +2.89(+3.02%) |
Jan 21, 2021 | 96.95 | 96.95 | 94.96 | 95.45 | 100,210 | -0.86(-0.90%) |
Jan 20, 2021 | 96.93 | 98.35 | 95.31 | 96.31 | 116,099 | -0.17(-0.17%) |
Jan 19, 2021 | 95.83 | 96.68 | 94.94 | 96.48 | 201,111 | +1.87(+1.97%) |
Jan 15, 2021 | 93.96 | 94.85 | 92.92 | 94.61 | 129,258 | -0.17(-0.18%) |
Jan 14, 2021 | 93.22 | 95.25 | 92.77 | 94.79 | 98,808 | +2.26(+2.45%) |
Jan 13, 2021 | 93.62 | 94.24 | 92.46 | 92.53 | 128,865 | -1.00(-1.07%) |
Jan 12, 2021 | 91.83 | 93.72 | 90.61 | 93.53 | 144,464 | +2.13(+2.33%) |
Jan 11, 2021 | 90.41 | 91.84 | 89.25 | 91.40 | 88,635 | +0.08(+0.09%) |
Jan 08, 2021 | 90.96 | 92.25 | 90.05 | 91.32 | 119,893 | +1.06(+1.17%) |
Jan 07, 2021 | 89.64 | 90.75 | 84.92 | 90.26 | 148,020 | +0.81(+0.90%) |
Jan 06, 2021 | 85.64 | 91.58 | 85.42 | 89.45 | 348,018 | +4.41(+5.19%) |
Jan 05, 2021 | 85.90 | 86.69 | 82.59 | 85.04 | 321,604 | -0.86(-1.00%) |
Jan 04, 2021 | 86.78 | 87.12 | 85.15 | 85.90 | 232,451 | -0.52(-0.61%) |
Dec 31, 2020 | 86.42 | 86.42 | 86.42 | 187,954 | +1.25(+1.47%) | |
Dec 30, 2020 | 83.87 | 85.98 | 83.10 | 85.17 | 187,954 | +1.57(+1.88%) |
Dec 29, 2020 | 83.08 | 83.68 | 81.86 | 83.60 | 135,339 | +0.62(+0.75%) |
Dec 28, 2020 | 81.27 | 83.39 | 81.09 | 82.97 | 175,615 | +2.02(+2.50%) |
Dec 24, 2020 | 80.87 | 81.28 | 80.43 | 80.95 | 56,910 | +0.62(+0.77%) |
Dec 23, 2020 | 80.03 | 80.64 | 79.72 | 80.33 | 95,793 | +0.76(+0.95%) |
Dec 22, 2020 | 79.31 | 80.34 | 79.15 | 79.57 | 79,322 | +0.00(+0.00%) |
Dec 21, 2020 | 79.91 | 80.76 | 79.02 | 79.57 | 171,409 | -1.82(-2.23%) |
Dec 18, 2020 | 80.31 | 82.12 | 79.93 | 81.39 | 668,006 | +1.52(+1.90%) |
Dec 17, 2020 | 79.48 | 80.32 | 79.27 | 79.87 | 160,619 | +0.36(+0.45%) |
Dec 16, 2020 | 79.12 | 80.05 | 78.88 | 79.51 | 159,637 | +0.78(+0.99%) |
Dec 15, 2020 | 79.69 | 79.69 | 77.97 | 78.74 | 206,662 | -0.76(-0.95%) |
Dec 14, 2020 | 79.52 | 80.58 | 79.45 | 79.49 | 137,057 | +0.43(+0.54%) |
Dec 11, 2020 | 79.19 | 80.01 | 78.72 | 79.07 | 95,605 | -0.83(-1.03%) |
Dec 10, 2020 | 79.14 | 79.99 | 78.36 | 79.89 | 80,707 | +0.37(+0.46%) |
Dec 09, 2020 | 78.71 | 79.77 | 78.28 | 79.52 | 122,083 | +1.03(+1.31%) |
Dec 08, 2020 | 77.23 | 78.52 | 76.56 | 78.49 | 108,896 | +0.92(+1.19%) |
Dec 07, 2020 | 76.42 | 77.65 | 75.84 | 77.57 | 112,466 | +0.88(+1.15%) |
Dec 04, 2020 | 74.90 | 76.82 | 74.80 | 76.69 | 83,770 | +1.89(+2.52%) |
Dec 03, 2020 | 75.34 | 75.73 | 74.55 | 74.80 | 102,417 | -0.19(-0.26%) |
Dec 02, 2020 | 74.51 | 75.49 | 74.16 | 75.00 | 104,710 | +0.30(+0.40%) |
Dec 01, 2020 | 74.60 | 75.48 | 74.28 | 74.70 | 92,045 | +0.21(+0.29%) |
Nov 30, 2020 | 75.19 | 75.65 | 74.22 | 74.48 | 218,233 | -1.44(-1.90%) |
Nov 27, 2020 | 76.73 | 76.73 | 75.12 | 75.92 | 59,523 | -0.88(-1.15%) |
Nov 25, 2020 | 76.51 | 77.18 | 75.62 | 76.81 | 130,827 | +0.02(+0.03%) |
Nov 24, 2020 | 75.96 | 77.61 | 75.42 | 76.79 | 170,896 | +1.37(+1.82%) |
Nov 23, 2020 | 74.16 | 75.52 | 73.93 | 75.41 | 113,882 | +1.38(+1.87%) |
Nov 20, 2020 | 73.52 | 74.72 | 73.32 | 74.03 | 306,401 | -0.05(-0.07%) |
Nov 19, 2020 | 73.77 | 74.41 | 73.20 | 74.08 | 195,305 | +0.15(+0.21%) |
Nov 18, 2020 | 75.63 | 76.04 | 73.84 | 73.92 | 180,665 | -1.46(-1.94%) |
Nov 17, 2020 | 75.46 | 75.77 | 73.81 | 75.38 | 144,942 | -0.80(-1.05%) |
Nov 16, 2020 | 76.09 | 77.17 | 75.58 | 76.19 | 170,637 | +0.90(+1.20%) |
Nov 13, 2020 | 73.45 | 75.66 | 73.45 | 75.29 | 130,827 | +2.17(+2.96%) |
Nov 12, 2020 | 72.86 | 73.22 | 71.75 | 73.12 | 173,688 | +0.16(+0.23%) |
Nov 11, 2020 | 73.57 | 74.24 | 71.22 | 72.95 | 123,404 | -0.33(-0.45%) |
Nov 10, 2020 | 71.92 | 73.65 | 71.72 | 73.28 | 194,554 | +1.18(+1.64%) |
Nov 09, 2020 | 72.36 | 74.80 | 71.99 | 72.10 | 296,784 | +2.14(+3.06%) |
Nov 06, 2020 | 67.31 | 71.37 | 67.31 | 69.96 | 184,770 | +1.02(+1.47%) |
Nov 05, 2020 | 69.11 | 69.96 | 68.53 | 68.95 | 160,358 | +0.34(+0.49%) |
Nov 04, 2020 | 67.08 | 69.00 | 66.96 | 68.61 | 216,860 | +1.79(+2.68%) |
Nov 03, 2020 | 65.17 | 66.95 | 64.81 | 66.82 | 164,199 | +2.71(+4.23%) |