Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 86.07 | 86.30 | 82.76 | 82.76 | 112,600 | -3.23(-3.76%) |
Jan 28, 2021 | 86.64 | 87.96 | 84.07 | 85.99 | 88,794 | -0.67(-0.77%) |
Jan 27, 2021 | 88.73 | 88.85 | 85.62 | 86.66 | 96,628 | -2.80(-3.13%) |
Jan 26, 2021 | 89.75 | 89.86 | 88.12 | 89.46 | 72,736 | -0.10(-0.11%) |
Jan 25, 2021 | 86.66 | 89.60 | 86.51 | 89.56 | 147,687 | +2.89(+3.33%) |
Jan 22, 2021 | 85.43 | 86.80 | 84.88 | 86.67 | 85,800 | +1.04(+1.21%) |
Jan 21, 2021 | 84.85 | 86.10 | 84.30 | 85.63 | 113,704 | +0.78(+0.92%) |
Jan 20, 2021 | 83.30 | 85.92 | 83.30 | 84.85 | 131,451 | +2.48(+3.01%) |
Jan 19, 2021 | 79.75 | 82.81 | 79.30 | 82.37 | 80,390 | +3.04(+3.83%) |
Jan 15, 2021 | 78.49 | 79.80 | 78.49 | 79.33 | 51,200 | +0.19(+0.24%) |
Jan 14, 2021 | 79.26 | 80.05 | 78.96 | 79.14 | 66,333 | +0.24(+0.30%) |
Jan 13, 2021 | 79.35 | 79.35 | 78.35 | 78.90 | 40,848 | -0.43(-0.54%) |
Jan 12, 2021 | 79.98 | 80.78 | 78.75 | 79.33 | 39,789 | -0.70(-0.87%) |
Jan 11, 2021 | 79.10 | 80.91 | 78.86 | 80.03 | 58,461 | +0.31(+0.39%) |
Jan 08, 2021 | 82.17 | 82.17 | 78.64 | 79.72 | 86,900 | -1.89(-2.32%) |
Jan 07, 2021 | 84.55 | 84.55 | 81.42 | 81.61 | 71,786 | -2.57(-3.05%) |
Jan 06, 2021 | 82.08 | 84.50 | 82.08 | 84.18 | 98,009 | +2.07(+2.52%) |
Jan 05, 2021 | 78.31 | 82.98 | 78.31 | 82.11 | 71,579 | +4.16(+5.34%) |
Jan 04, 2021 | 77.36 | 79.05 | 77.06 | 77.95 | 104,778 | +0.85(+1.10%) |
Dec 31, 2020 | 77.10 | 77.10 | 77.10 | 44,968 | +0.08(+0.10%) | |
Dec 30, 2020 | 77.70 | 77.83 | 76.68 | 77.02 | 44,968 | -0.39(-0.50%) |
Dec 29, 2020 | 77.05 | 77.60 | 76.19 | 77.41 | 61,700 | +0.47(+0.61%) |
Dec 28, 2020 | 78.13 | 78.30 | 76.78 | 76.94 | 48,431 | -0.85(-1.09%) |
Dec 24, 2020 | 78.99 | 79.28 | 77.45 | 77.79 | 42,100 | -0.76(-0.97%) |
Dec 23, 2020 | 78.08 | 78.90 | 77.28 | 78.55 | 38,014 | +1.14(+1.47%) |
Dec 22, 2020 | 77.92 | 78.72 | 77.27 | 77.41 | 48,298 | -0.66(-0.85%) |
Dec 21, 2020 | 77.93 | 78.59 | 77.01 | 78.07 | 94,415 | -0.80(-1.01%) |
Dec 18, 2020 | 78.71 | 79.44 | 78.02 | 78.87 | 450,500 | +0.51(+0.65%) |
Dec 17, 2020 | 79.47 | 79.50 | 77.70 | 78.36 | 125,909 | -0.06(-0.08%) |
Dec 16, 2020 | 76.65 | 78.83 | 75.61 | 78.42 | 111,278 | +2.25(+2.95%) |
Dec 15, 2020 | 75.86 | 76.48 | 75.12 | 76.17 | 75,927 | +0.87(+1.16%) |
Dec 14, 2020 | 75.65 | 75.85 | 74.85 | 75.30 | 78,972 | +0.02(+0.03%) |
Dec 11, 2020 | 76.14 | 76.56 | 74.97 | 75.28 | 57,500 | -1.38(-1.80%) |
Dec 10, 2020 | 77.23 | 78.09 | 75.67 | 76.66 | 95,380 | -0.91(-1.17%) |
Dec 09, 2020 | 77.95 | 78.22 | 76.78 | 77.57 | 72,660 | -0.06(-0.08%) |
Dec 08, 2020 | 77.13 | 78.15 | 76.33 | 77.63 | 220,874 | +0.53(+0.69%) |
Dec 07, 2020 | 78.19 | 78.71 | 76.32 | 77.10 | 72,844 | -1.56(-1.98%) |
Dec 04, 2020 | 78.12 | 78.66 | 77.16 | 78.66 | 46,100 | +1.01(+1.30%) |
Dec 03, 2020 | 76.99 | 77.91 | 76.39 | 77.65 | 58,442 | +0.78(+1.01%) |
Dec 02, 2020 | 76.00 | 77.17 | 75.25 | 76.87 | 62,568 | +1.00(+1.32%) |
Dec 01, 2020 | 75.87 | 76.49 | 74.39 | 75.87 | 153,380 | +0.69(+0.92%) |
Nov 30, 2020 | 76.08 | 76.08 | 74.20 | 75.18 | 102,645 | -1.47(-1.92%) |
Nov 27, 2020 | 75.76 | 76.70 | 75.03 | 76.65 | 22,700 | +0.88(+1.16%) |
Nov 25, 2020 | 77.14 | 77.14 | 75.49 | 75.77 | 55,600 | -1.37(-1.78%) |
Nov 24, 2020 | 76.91 | 78.00 | 75.25 | 77.14 | 161,782 | +1.09(+1.43%) |
Nov 23, 2020 | 76.13 | 76.66 | 74.20 | 76.05 | 71,474 | +0.63(+0.84%) |
Nov 20, 2020 | 74.71 | 75.58 | 73.66 | 75.42 | 71,700 | +0.60(+0.80%) |
Nov 19, 2020 | 73.62 | 74.97 | 73.49 | 74.82 | 77,754 | +1.10(+1.49%) |
Nov 18, 2020 | 76.56 | 77.05 | 73.65 | 73.72 | 101,250 | -2.77(-3.62%) |
Nov 17, 2020 | 74.39 | 76.97 | 73.00 | 76.49 | 128,757 | +1.40(+1.86%) |
Nov 16, 2020 | 76.00 | 76.13 | 73.95 | 75.09 | 99,847 | +0.06(+0.08%) |
Nov 13, 2020 | 74.67 | 75.39 | 73.76 | 75.03 | 104,100 | +0.31(+0.41%) |
Nov 12, 2020 | 77.80 | 77.80 | 74.25 | 74.72 | 84,621 | -3.40(-4.35%) |
Nov 11, 2020 | 76.37 | 78.22 | 76.20 | 78.12 | 116,158 | +2.17(+2.86%) |
Nov 10, 2020 | 74.66 | 76.68 | 74.21 | 75.95 | 122,233 | +1.83(+2.47%) |
Nov 09, 2020 | 78.87 | 80.44 | 74.00 | 74.12 | 124,053 | -3.33(-4.30%) |
Nov 06, 2020 | 79.32 | 79.32 | 77.28 | 77.45 | 58,500 | -1.19(-1.51%) |
Nov 05, 2020 | 77.53 | 79.72 | 77.53 | 78.64 | 65,460 | +1.87(+2.44%) |
Nov 04, 2020 | 76.40 | 77.42 | 76.19 | 76.77 | 58,833 | +0.22(+0.29%) |
Nov 03, 2020 | 77.16 | 77.70 | 75.68 | 76.55 | 77,634 | +0.59(+0.78%) |