Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 80.44 | 81.08 | 77.98 | 79.28 | 923,631 | -0.84(-1.05%) |
Jan 28, 2021 | 85.09 | 85.55 | 79.92 | 80.11 | 934,305 | -4.22(-5.01%) |
Jan 27, 2021 | 83.09 | 84.43 | 81.90 | 84.34 | 1,090,915 | -0.15(-0.18%) |
Jan 26, 2021 | 86.26 | 86.26 | 81.91 | 84.49 | 704,943 | -0.86(-1.01%) |
Jan 25, 2021 | 86.62 | 88.65 | 83.98 | 85.36 | 764,346 | -1.99(-2.28%) |
Jan 22, 2021 | 89.08 | 89.76 | 87.30 | 87.35 | 433,219 | -2.85(-3.15%) |
Jan 21, 2021 | 90.47 | 91.40 | 90.19 | 90.19 | 246,947 | +0.01(+0.01%) |
Jan 20, 2021 | 90.06 | 91.23 | 89.48 | 90.18 | 409,540 | +0.85(+0.95%) |
Jan 19, 2021 | 89.51 | 91.04 | 88.08 | 89.34 | 683,432 | +0.78(+0.88%) |
Jan 15, 2021 | 88.52 | 89.77 | 87.09 | 88.55 | 647,441 | -0.61(-0.69%) |
Jan 14, 2021 | 90.97 | 91.01 | 88.96 | 89.16 | 624,923 | -0.82(-0.91%) |
Jan 13, 2021 | 92.14 | 93.57 | 87.53 | 89.98 | 963,758 | -4.56(-4.82%) |
Jan 12, 2021 | 92.30 | 94.92 | 92.10 | 94.54 | 379,234 | +1.82(+1.96%) |
Jan 11, 2021 | 91.23 | 93.69 | 91.16 | 92.72 | 421,284 | +0.76(+0.82%) |
Jan 08, 2021 | 90.61 | 92.36 | 90.07 | 91.96 | 537,498 | +1.73(+1.92%) |
Jan 07, 2021 | 90.95 | 91.91 | 89.68 | 90.24 | 614,231 | -0.31(-0.34%) |
Jan 06, 2021 | 84.24 | 90.95 | 84.24 | 90.54 | 757,563 | +6.94(+8.30%) |
Jan 05, 2021 | 82.65 | 84.90 | 82.22 | 83.60 | 430,293 | +0.58(+0.69%) |
Jan 04, 2021 | 84.35 | 85.53 | 81.59 | 83.02 | 808,774 | -1.68(-1.99%) |
Dec 31, 2020 | 84.71 | 84.71 | 84.71 | 397,280 | -1.08(-1.26%) | |
Dec 30, 2020 | 85.32 | 87.22 | 85.04 | 85.79 | 397,280 | +0.81(+0.95%) |
Dec 29, 2020 | 87.19 | 87.33 | 84.65 | 84.98 | 478,246 | -1.69(-1.95%) |
Dec 28, 2020 | 85.99 | 87.31 | 85.52 | 86.67 | 406,311 | +1.12(+1.31%) |
Dec 24, 2020 | 86.55 | 86.63 | 84.33 | 85.55 | 151,365 | -0.17(-0.20%) |
Dec 23, 2020 | 82.94 | 86.24 | 82.85 | 85.72 | 385,557 | +3.02(+3.65%) |
Dec 22, 2020 | 84.17 | 84.24 | 82.51 | 82.71 | 246,277 | -1.10(-1.31%) |
Dec 21, 2020 | 81.39 | 84.06 | 81.20 | 83.81 | 412,854 | +0.86(+1.04%) |
Dec 18, 2020 | 83.47 | 84.17 | 82.13 | 82.94 | 1,045,124 | +0.54(+0.66%) |
Dec 17, 2020 | 82.80 | 84.04 | 81.99 | 82.40 | 553,854 | -0.10(-0.12%) |
Dec 16, 2020 | 83.00 | 83.73 | 81.66 | 82.50 | 494,574 | +0.29(+0.35%) |
Dec 15, 2020 | 79.33 | 82.28 | 78.41 | 82.21 | 562,510 | +3.57(+4.53%) |
Dec 14, 2020 | 81.56 | 81.78 | 78.42 | 78.65 | 590,020 | -2.73(-3.35%) |
Dec 11, 2020 | 81.96 | 82.68 | 80.34 | 81.38 | 450,432 | -1.14(-1.39%) |
Dec 10, 2020 | 84.37 | 84.86 | 81.99 | 82.52 | 428,030 | -2.34(-2.76%) |
Dec 09, 2020 | 84.62 | 86.19 | 84.12 | 84.86 | 569,738 | +0.92(+1.09%) |
Dec 08, 2020 | 82.81 | 84.71 | 82.81 | 83.94 | 469,604 | -0.07(-0.09%) |
Dec 07, 2020 | 83.94 | 84.84 | 82.57 | 84.01 | 402,982 | -0.95(-1.12%) |
Dec 04, 2020 | 82.59 | 85.32 | 82.16 | 84.97 | 370,918 | +2.69(+3.27%) |
Dec 03, 2020 | 81.15 | 82.79 | 80.29 | 82.28 | 510,219 | +1.37(+1.69%) |
Dec 02, 2020 | 79.76 | 81.07 | 79.10 | 80.91 | 328,295 | +0.77(+0.97%) |
Dec 01, 2020 | 80.88 | 81.74 | 79.14 | 80.13 | 467,206 | +0.00(+0.00%) |
Nov 30, 2020 | 84.27 | 84.27 | 80.00 | 80.13 | 739,987 | -4.67(-5.51%) |
Nov 27, 2020 | 86.17 | 86.76 | 83.92 | 84.81 | 380,691 | -0.92(-1.07%) |
Nov 25, 2020 | 84.63 | 85.76 | 83.32 | 85.72 | 517,842 | +0.32(+0.38%) |
Nov 24, 2020 | 83.48 | 86.17 | 82.88 | 85.40 | 643,209 | +3.34(+4.07%) |
Nov 23, 2020 | 79.48 | 82.59 | 78.45 | 82.06 | 769,209 | +3.42(+4.35%) |
Nov 20, 2020 | 79.39 | 80.65 | 78.56 | 78.64 | 768,157 | -0.71(-0.90%) |
Nov 19, 2020 | 78.63 | 79.57 | 77.61 | 79.35 | 467,052 | +0.41(+0.52%) |
Nov 18, 2020 | 78.30 | 80.27 | 78.30 | 78.93 | 529,637 | +0.66(+0.84%) |
Nov 17, 2020 | 76.85 | 78.66 | 75.33 | 78.28 | 582,798 | +1.41(+1.84%) |
Nov 16, 2020 | 77.73 | 78.22 | 75.80 | 76.86 | 952,010 | +0.85(+1.11%) |
Nov 13, 2020 | 72.85 | 76.67 | 72.85 | 76.02 | 547,049 | +3.75(+5.20%) |
Nov 12, 2020 | 74.82 | 74.82 | 72.00 | 72.26 | 581,920 | -3.12(-4.14%) |
Nov 11, 2020 | 76.50 | 77.15 | 74.72 | 75.39 | 744,400 | -0.95(-1.24%) |
Nov 10, 2020 | 75.17 | 77.79 | 74.79 | 76.33 | 701,242 | +1.51(+2.02%) |
Nov 09, 2020 | 76.75 | 79.33 | 74.69 | 74.82 | 744,605 | +2.78(+3.86%) |
Nov 06, 2020 | 73.59 | 74.25 | 71.29 | 72.04 | 360,590 | -1.55(-2.10%) |
Nov 05, 2020 | 72.60 | 74.03 | 71.86 | 73.59 | 523,348 | +1.59(+2.21%) |
Nov 04, 2020 | 72.69 | 73.57 | 71.27 | 71.99 | 497,428 | -1.50(-2.05%) |
Nov 03, 2020 | 73.34 | 74.44 | 72.51 | 73.50 | 593,643 | +1.25(+1.73%) |