Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 83.79 | 83.82 | 80.90 | 81.39 | 470,322 | -2.00(-2.40%) |
Jan 28, 2021 | 82.50 | 84.30 | 82.30 | 83.39 | 598,275 | +1.99(+2.45%) |
Jan 27, 2021 | 82.30 | 83.53 | 80.86 | 81.40 | 620,512 | -2.38(-2.84%) |
Jan 26, 2021 | 84.58 | 85.54 | 82.86 | 83.77 | 1,132,087 | +2.49(+3.06%) |
Jan 25, 2021 | 80.73 | 81.91 | 78.99 | 81.29 | 936,742 | +0.09(+0.11%) |
Jan 22, 2021 | 82.43 | 82.55 | 80.77 | 81.19 | 425,415 | -1.37(-1.66%) |
Jan 21, 2021 | 81.70 | 82.89 | 81.38 | 82.56 | 603,209 | +1.54(+1.90%) |
Jan 20, 2021 | 82.03 | 82.25 | 80.80 | 81.02 | 793,702 | -0.53(-0.65%) |
Jan 19, 2021 | 81.26 | 81.83 | 80.36 | 81.55 | 623,375 | +1.79(+2.24%) |
Jan 15, 2021 | 81.74 | 81.98 | 79.69 | 79.76 | 659,541 | -3.51(-4.22%) |
Jan 14, 2021 | 84.73 | 84.82 | 83.00 | 83.28 | 322,343 | -1.17(-1.39%) |
Jan 13, 2021 | 85.00 | 85.44 | 84.10 | 84.45 | 298,053 | -1.52(-1.77%) |
Jan 12, 2021 | 84.85 | 86.05 | 84.38 | 85.97 | 488,888 | +1.45(+1.71%) |
Jan 11, 2021 | 83.89 | 84.82 | 83.26 | 84.53 | 491,758 | -1.28(-1.49%) |
Jan 08, 2021 | 87.51 | 87.59 | 85.15 | 85.80 | 377,021 | -1.43(-1.64%) |
Jan 07, 2021 | 86.80 | 87.75 | 86.56 | 87.23 | 333,571 | +0.47(+0.54%) |
Jan 06, 2021 | 85.76 | 88.01 | 85.52 | 86.76 | 464,552 | +1.57(+1.84%) |
Jan 05, 2021 | 83.41 | 85.27 | 83.41 | 85.19 | 286,034 | +1.60(+1.91%) |
Jan 04, 2021 | 85.77 | 85.77 | 82.98 | 83.60 | 419,218 | -0.90(-1.06%) |
Dec 31, 2020 | 84.50 | 84.50 | 84.50 | 231,149 | -1.28(-1.49%) | |
Dec 30, 2020 | 84.87 | 86.19 | 84.87 | 85.77 | 231,149 | +1.12(+1.32%) |
Dec 29, 2020 | 85.73 | 85.97 | 84.45 | 84.65 | 295,931 | +0.11(+0.13%) |
Dec 28, 2020 | 84.99 | 85.56 | 84.39 | 84.54 | 573,482 | -0.38(-0.44%) |
Dec 24, 2020 | 86.23 | 86.23 | 84.42 | 84.92 | 162,841 | -0.56(-0.65%) |
Dec 23, 2020 | 85.49 | 86.32 | 85.28 | 85.48 | 271,210 | +1.01(+1.19%) |
Dec 22, 2020 | 83.82 | 84.84 | 83.26 | 84.47 | 400,196 | +0.51(+0.61%) |
Dec 21, 2020 | 82.48 | 84.38 | 81.70 | 83.96 | 353,386 | -0.33(-0.39%) |
Dec 18, 2020 | 85.15 | 85.31 | 83.75 | 84.29 | 641,339 | -0.95(-1.12%) |
Dec 17, 2020 | 85.44 | 85.97 | 84.96 | 85.24 | 378,485 | +0.25(+0.29%) |
Dec 16, 2020 | 85.65 | 85.86 | 84.16 | 84.99 | 262,517 | -0.23(-0.27%) |
Dec 15, 2020 | 84.12 | 85.28 | 83.73 | 85.22 | 248,998 | +2.16(+2.60%) |
Dec 14, 2020 | 84.75 | 85.23 | 82.99 | 83.07 | 290,256 | -0.44(-0.53%) |
Dec 11, 2020 | 83.30 | 83.95 | 82.79 | 83.51 | 347,482 | -0.95(-1.13%) |
Dec 10, 2020 | 85.34 | 85.53 | 84.13 | 84.46 | 343,160 | -1.98(-2.29%) |
Dec 09, 2020 | 86.32 | 87.55 | 85.56 | 86.44 | 340,848 | +1.32(+1.55%) |
Dec 08, 2020 | 84.99 | 85.43 | 84.50 | 85.12 | 215,300 | -0.02(-0.02%) |
Dec 07, 2020 | 85.10 | 85.57 | 84.27 | 85.14 | 300,505 | +0.32(+0.38%) |
Dec 04, 2020 | 83.91 | 85.55 | 83.74 | 84.82 | 419,639 | +1.81(+2.18%) |
Dec 03, 2020 | 82.57 | 83.68 | 82.36 | 83.01 | 240,818 | +0.57(+0.69%) |
Dec 02, 2020 | 82.07 | 82.89 | 81.72 | 82.44 | 420,107 | -0.67(-0.81%) |
Dec 01, 2020 | 83.47 | 84.19 | 82.68 | 83.11 | 634,022 | +1.41(+1.73%) |
Nov 30, 2020 | 83.86 | 83.97 | 81.70 | 81.70 | 756,131 | -2.11(-2.52%) |
Nov 27, 2020 | 83.26 | 84.03 | 83.14 | 83.81 | 202,625 | -0.34(-0.40%) |
Nov 25, 2020 | 84.74 | 84.76 | 83.18 | 84.15 | 644,718 | -1.86(-2.17%) |
Nov 24, 2020 | 84.38 | 86.50 | 84.37 | 86.01 | 444,312 | +3.65(+4.43%) |
Nov 23, 2020 | 81.11 | 83.18 | 80.99 | 82.36 | 433,819 | +1.12(+1.38%) |
Nov 20, 2020 | 81.42 | 81.88 | 81.03 | 81.24 | 303,448 | -1.17(-1.41%) |
Nov 19, 2020 | 81.66 | 82.53 | 81.28 | 82.41 | 300,970 | +0.41(+0.50%) |
Nov 18, 2020 | 81.56 | 83.97 | 81.53 | 81.99 | 576,264 | -0.17(-0.21%) |
Nov 17, 2020 | 81.22 | 82.40 | 80.19 | 82.17 | 347,844 | -0.05(-0.06%) |
Nov 16, 2020 | 81.28 | 82.28 | 80.44 | 82.21 | 257,258 | +2.06(+2.56%) |
Nov 13, 2020 | 78.14 | 80.37 | 78.14 | 80.16 | 382,362 | +2.90(+3.75%) |
Nov 12, 2020 | 77.80 | 78.34 | 76.52 | 77.26 | 347,748 | -1.52(-1.93%) |
Nov 11, 2020 | 80.16 | 80.16 | 78.19 | 78.78 | 565,635 | +0.21(+0.27%) |
Nov 10, 2020 | 78.87 | 79.34 | 77.19 | 78.57 | 631,725 | +1.66(+2.16%) |
Nov 09, 2020 | 78.08 | 78.86 | 76.84 | 76.91 | 632,377 | +3.94(+5.39%) |
Nov 06, 2020 | 74.30 | 74.55 | 72.55 | 72.97 | 458,115 | -0.82(-1.11%) |
Nov 05, 2020 | 72.00 | 74.39 | 71.93 | 73.79 | 397,313 | +3.17(+4.50%) |
Nov 04, 2020 | 72.52 | 72.63 | 70.41 | 70.62 | 433,221 | -1.28(-1.77%) |
Nov 03, 2020 | 70.92 | 72.75 | 70.81 | 71.89 | 560,424 | +2.17(+3.11%) |