Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 85.43 | 86.46 | 84.18 | 84.63 | 4,900,364 | -1.26(-1.47%) |
Jan 28, 2021 | 84.95 | 87.07 | 84.26 | 85.90 | 6,482,528 | +1.41(+1.67%) |
Jan 27, 2021 | 88.13 | 88.65 | 84.17 | 84.49 | 5,013,886 | -4.54(-5.10%) |
Jan 26, 2021 | 89.82 | 90.11 | 88.47 | 89.03 | 2,673,946 | -0.68(-0.76%) |
Jan 25, 2021 | 89.56 | 90.85 | 88.70 | 89.71 | 3,213,807 | +0.11(+0.12%) |
Jan 22, 2021 | 91.24 | 91.51 | 89.59 | 89.60 | 2,769,493 | -1.89(-2.07%) |
Jan 21, 2021 | 93.33 | 93.81 | 91.50 | 91.50 | 1,746,504 | -1.75(-1.87%) |
Jan 20, 2021 | 93.13 | 94.01 | 92.54 | 93.24 | 1,519,481 | -0.13(-0.14%) |
Jan 19, 2021 | 92.21 | 94.29 | 91.49 | 93.37 | 3,567,916 | +1.35(+1.47%) |
Jan 15, 2021 | 90.71 | 92.22 | 90.15 | 92.02 | 3,145,414 | +1.31(+1.44%) |
Jan 14, 2021 | 92.52 | 92.81 | 90.62 | 90.71 | 1,650,710 | -1.44(-1.56%) |
Jan 13, 2021 | 92.29 | 92.71 | 91.65 | 92.15 | 2,134,915 | -0.14(-0.15%) |
Jan 12, 2021 | 92.09 | 93.22 | 91.77 | 92.28 | 2,153,317 | -0.02(-0.02%) |
Jan 11, 2021 | 91.45 | 92.34 | 91.12 | 92.30 | 1,812,843 | +0.57(+0.62%) |
Jan 08, 2021 | 90.26 | 92.07 | 90.11 | 91.73 | 1,736,200 | -0.23(-0.25%) |
Jan 07, 2021 | 91.77 | 92.54 | 91.33 | 91.96 | 2,778,640 | +0.53(+0.58%) |
Jan 06, 2021 | 89.40 | 91.54 | 88.85 | 91.43 | 3,061,720 | +1.70(+1.90%) |
Jan 05, 2021 | 90.18 | 90.36 | 88.12 | 89.73 | 2,833,632 | -0.17(-0.19%) |
Jan 04, 2021 | 90.31 | 90.90 | 88.78 | 89.89 | 2,685,335 | -1.62(-1.77%) |
Dec 31, 2020 | 91.51 | 91.51 | 91.51 | 1,596,838 | +1.36(+1.51%) | |
Dec 30, 2020 | 90.97 | 91.16 | 90.05 | 90.15 | 1,596,838 | -0.26(-0.29%) |
Dec 29, 2020 | 91.15 | 91.57 | 90.31 | 90.41 | 1,320,071 | -0.40(-0.44%) |
Dec 28, 2020 | 91.36 | 91.59 | 89.96 | 90.81 | 1,446,591 | -0.18(-0.19%) |
Dec 24, 2020 | 90.14 | 91.12 | 90.02 | 90.98 | 782,941 | +0.74(+0.82%) |
Dec 23, 2020 | 91.33 | 91.48 | 90.08 | 90.24 | 3,309,315 | -0.44(-0.49%) |
Dec 22, 2020 | 90.42 | 91.31 | 90.27 | 90.69 | 1,892,014 | +0.05(+0.05%) |
Dec 21, 2020 | 89.62 | 90.76 | 88.55 | 90.64 | 2,686,135 | +0.92(+1.02%) |
Dec 18, 2020 | 89.18 | 90.01 | 88.53 | 89.73 | 5,759,469 | +0.59(+0.66%) |
Dec 17, 2020 | 89.46 | 91.22 | 88.96 | 89.13 | 3,906,473 | -0.05(-0.05%) |
Dec 16, 2020 | 89.93 | 90.73 | 88.51 | 89.18 | 2,643,119 | -0.31(-0.34%) |
Dec 15, 2020 | 87.56 | 89.50 | 87.46 | 89.49 | 3,108,591 | +2.40(+2.75%) |
Dec 14, 2020 | 87.58 | 88.90 | 87.08 | 87.09 | 2,818,050 | -0.27(-0.31%) |
Dec 11, 2020 | 86.85 | 87.98 | 86.85 | 87.36 | 2,126,561 | +0.18(+0.20%) |
Dec 10, 2020 | 86.60 | 87.57 | 85.81 | 87.18 | 3,676,689 | +0.56(+0.64%) |
Dec 09, 2020 | 85.44 | 86.93 | 85.26 | 86.63 | 3,061,630 | +0.70(+0.82%) |
Dec 08, 2020 | 82.28 | 87.37 | 82.09 | 85.92 | 4,550,897 | +2.40(+2.87%) |
Dec 07, 2020 | 83.77 | 84.52 | 82.78 | 83.53 | 3,394,812 | +0.68(+0.82%) |
Dec 04, 2020 | 81.71 | 82.92 | 81.02 | 82.85 | 2,408,468 | +1.13(+1.38%) |
Dec 03, 2020 | 82.01 | 82.65 | 81.24 | 81.72 | 3,501,545 | -0.83(-1.01%) |
Dec 02, 2020 | 83.25 | 84.16 | 82.16 | 82.55 | 2,727,715 | +0.04(+0.04%) |
Dec 01, 2020 | 81.30 | 82.56 | 81.10 | 82.52 | 3,347,329 | +1.90(+2.35%) |
Nov 30, 2020 | 81.91 | 82.05 | 79.80 | 80.62 | 4,346,149 | -1.22(-1.49%) |
Nov 27, 2020 | 82.27 | 82.80 | 80.71 | 81.84 | 1,203,045 | -0.90(-1.08%) |
Nov 25, 2020 | 82.14 | 82.79 | 81.47 | 82.74 | 2,431,267 | +0.71(+0.87%) |
Nov 24, 2020 | 84.29 | 84.68 | 80.94 | 82.03 | 6,434,131 | -3.98(-4.63%) |
Nov 23, 2020 | 86.19 | 86.52 | 85.17 | 86.01 | 2,692,155 | -0.19(-0.23%) |
Nov 20, 2020 | 87.46 | 87.95 | 85.92 | 86.20 | 2,768,603 | -1.05(-1.20%) |
Nov 19, 2020 | 86.59 | 87.82 | 86.08 | 87.25 | 2,301,112 | -0.17(-0.19%) |
Nov 18, 2020 | 87.63 | 88.34 | 86.88 | 87.41 | 2,098,372 | -0.44(-0.51%) |
Nov 17, 2020 | 88.01 | 88.51 | 86.76 | 87.86 | 2,455,605 | -0.90(-1.01%) |
Nov 16, 2020 | 87.88 | 89.07 | 87.88 | 88.75 | 2,475,667 | +0.22(+0.25%) |
Nov 13, 2020 | 87.92 | 88.81 | 87.49 | 88.53 | 2,181,343 | +0.91(+1.04%) |
Nov 12, 2020 | 86.15 | 87.76 | 85.45 | 87.62 | 2,960,958 | +1.81(+2.11%) |
Nov 11, 2020 | 86.26 | 87.16 | 85.23 | 85.81 | 2,823,069 | +0.06(+0.08%) |
Nov 10, 2020 | 84.05 | 86.41 | 82.06 | 85.75 | 4,756,994 | +2.09(+2.50%) |
Nov 09, 2020 | 92.74 | 92.86 | 83.64 | 83.65 | 6,211,340 | -6.96(-7.68%) |
Nov 06, 2020 | 90.61 | 91.14 | 89.34 | 90.61 | 2,135,962 | +0.57(+0.64%) |
Nov 05, 2020 | 89.61 | 90.73 | 88.86 | 90.04 | 2,451,160 | +1.32(+1.49%) |
Nov 04, 2020 | 87.00 | 90.27 | 87.00 | 88.72 | 3,219,285 | +1.29(+1.47%) |
Nov 03, 2020 | 87.62 | 89.01 | 87.14 | 87.43 | 2,894,365 | +0.06(+0.07%) |