Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 83.01 | 83.50 | 81.62 | 82.58 | 4,292,100 | -0.80(-0.96%) |
Jan 28, 2021 | 82.06 | 85.60 | 82.01 | 83.38 | 5,276,398 | -1.46(-1.72%) |
Jan 27, 2021 | 85.80 | 85.99 | 84.23 | 84.84 | 3,289,804 | -1.70(-1.96%) |
Jan 26, 2021 | 84.60 | 87.84 | 84.03 | 86.54 | 2,186,606 | +0.65(+0.76%) |
Jan 25, 2021 | 85.39 | 86.31 | 84.60 | 85.89 | 3,297,673 | +0.37(+0.43%) |
Jan 22, 2021 | 86.98 | 87.38 | 85.21 | 85.52 | 3,278,900 | -1.71(-1.96%) |
Jan 21, 2021 | 88.17 | 88.89 | 86.55 | 87.23 | 1,796,205 | -0.87(-0.99%) |
Jan 20, 2021 | 88.32 | 88.64 | 87.37 | 88.10 | 3,561,764 | +0.19(+0.22%) |
Jan 19, 2021 | 88.67 | 89.43 | 87.80 | 87.91 | 1,976,894 | +0.04(+0.05%) |
Jan 15, 2021 | 87.27 | 88.15 | 86.84 | 87.87 | 3,128,900 | +0.38(+0.43%) |
Jan 14, 2021 | 89.31 | 89.65 | 87.30 | 87.49 | 2,881,318 | -1.77(-1.98%) |
Jan 13, 2021 | 87.55 | 89.52 | 87.35 | 89.26 | 1,809,624 | +1.41(+1.61%) |
Jan 12, 2021 | 89.28 | 89.66 | 87.60 | 87.85 | 2,193,720 | -1.52(-1.70%) |
Jan 11, 2021 | 90.21 | 90.33 | 89.14 | 89.37 | 2,107,111 | -1.30(-1.43%) |
Jan 08, 2021 | 90.04 | 91.37 | 89.62 | 90.67 | 1,997,700 | +1.23(+1.38%) |
Jan 07, 2021 | 87.53 | 89.60 | 86.79 | 89.44 | 2,494,005 | +2.24(+2.57%) |
Jan 06, 2021 | 87.68 | 88.45 | 86.60 | 87.20 | 3,185,752 | -1.24(-1.40%) |
Jan 05, 2021 | 88.85 | 89.42 | 88.01 | 88.44 | 2,720,473 | -0.48(-0.54%) |
Jan 04, 2021 | 91.50 | 91.73 | 87.88 | 88.92 | 2,368,175 | -2.31(-2.53%) |
Dec 31, 2020 | 91.23 | 91.23 | 91.23 | 1,115,841 | +1.59(+1.77%) | |
Dec 30, 2020 | 90.50 | 90.76 | 89.29 | 89.64 | 1,115,841 | -0.36(-0.40%) |
Dec 29, 2020 | 91.39 | 92.08 | 89.93 | 90.00 | 1,476,521 | -0.58(-0.64%) |
Dec 28, 2020 | 88.89 | 90.78 | 88.89 | 90.58 | 1,451,405 | +1.95(+2.20%) |
Dec 24, 2020 | 88.52 | 88.99 | 88.15 | 88.63 | 441,500 | +0.35(+0.40%) |
Dec 23, 2020 | 88.50 | 90.06 | 88.27 | 88.28 | 1,598,329 | +0.28(+0.32%) |
Dec 22, 2020 | 85.79 | 88.44 | 85.28 | 88.00 | 2,183,560 | +2.36(+2.76%) |
Dec 21, 2020 | 85.19 | 85.75 | 83.21 | 85.64 | 2,327,420 | -1.18(-1.36%) |
Dec 18, 2020 | 86.44 | 87.20 | 85.77 | 86.82 | 6,067,600 | +0.30(+0.35%) |
Dec 17, 2020 | 85.00 | 86.59 | 84.66 | 86.52 | 1,688,963 | +1.43(+1.68%) |
Dec 16, 2020 | 83.88 | 86.08 | 83.72 | 85.09 | 1,816,482 | -0.06(-0.07%) |
Dec 15, 2020 | 84.77 | 85.48 | 83.69 | 85.15 | 2,739,695 | +1.58(+1.89%) |
Dec 14, 2020 | 84.53 | 85.80 | 83.51 | 83.57 | 2,407,374 | -0.61(-0.72%) |
Dec 11, 2020 | 86.20 | 86.27 | 83.65 | 84.18 | 2,202,200 | -2.56(-2.95%) |
Dec 10, 2020 | 85.03 | 87.77 | 84.82 | 86.74 | 2,619,418 | +1.71(+2.01%) |
Dec 09, 2020 | 85.50 | 86.00 | 83.90 | 85.03 | 2,898,703 | -0.37(-0.43%) |
Dec 08, 2020 | 85.98 | 86.07 | 84.32 | 85.40 | 1,995,363 | -0.66(-0.77%) |
Dec 07, 2020 | 85.70 | 86.54 | 85.14 | 86.06 | 2,775,039 | +0.30(+0.35%) |
Dec 04, 2020 | 84.23 | 85.95 | 83.71 | 85.76 | 2,413,200 | +2.11(+2.52%) |
Dec 03, 2020 | 83.90 | 84.78 | 83.38 | 83.65 | 1,697,274 | -0.82(-0.97%) |
Dec 02, 2020 | 83.67 | 84.81 | 83.17 | 84.47 | 1,500,478 | +0.59(+0.70%) |
Dec 01, 2020 | 84.56 | 84.93 | 83.57 | 83.88 | 2,529,072 | -0.01(-0.01%) |
Nov 30, 2020 | 84.98 | 84.98 | 83.12 | 83.89 | 3,948,041 | -1.37(-1.61%) |
Nov 27, 2020 | 84.87 | 85.36 | 83.83 | 85.26 | 919,700 | +1.05(+1.25%) |
Nov 25, 2020 | 85.27 | 85.53 | 83.83 | 84.21 | 1,712,100 | -1.40(-1.64%) |
Nov 24, 2020 | 85.50 | 86.15 | 85.01 | 85.61 | 1,903,222 | +0.91(+1.07%) |
Nov 23, 2020 | 84.95 | 85.81 | 83.86 | 84.70 | 1,596,480 | +0.17(+0.20%) |
Nov 20, 2020 | 85.03 | 85.39 | 84.36 | 84.53 | 2,794,800 | -0.71(-0.83%) |
Nov 19, 2020 | 84.45 | 85.54 | 84.07 | 85.24 | 2,178,423 | +0.00(+0.00%) |
Nov 18, 2020 | 84.85 | 87.24 | 84.60 | 85.24 | 5,012,661 | +0.06(+0.07%) |
Nov 17, 2020 | 85.25 | 88.00 | 83.89 | 85.18 | 4,972,505 | +3.01(+3.66%) |
Nov 16, 2020 | 82.90 | 83.20 | 81.13 | 82.17 | 1,840,997 | +0.39(+0.48%) |
Nov 13, 2020 | 80.34 | 82.28 | 79.89 | 81.78 | 2,342,100 | +1.43(+1.78%) |
Nov 12, 2020 | 79.38 | 80.60 | 78.34 | 80.35 | 2,437,634 | +0.32(+0.40%) |
Nov 11, 2020 | 81.76 | 81.76 | 79.21 | 80.03 | 2,468,326 | -1.18(-1.45%) |
Nov 10, 2020 | 83.70 | 83.96 | 81.00 | 81.21 | 3,364,702 | -2.79(-3.32%) |
Nov 09, 2020 | 82.00 | 85.83 | 81.60 | 84.00 | 4,184,721 | +5.97(+7.65%) |
Nov 06, 2020 | 77.69 | 78.51 | 77.16 | 78.03 | 2,585,400 | +0.48(+0.62%) |
Nov 05, 2020 | 76.96 | 78.44 | 76.14 | 77.55 | 2,721,457 | +1.58(+2.08%) |
Nov 04, 2020 | 76.42 | 77.49 | 75.13 | 75.97 | 3,241,409 | +1.76(+2.37%) |
Nov 03, 2020 | 73.50 | 74.80 | 73.10 | 74.21 | 2,517,792 | +1.61(+2.22%) |