Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 85.39 | 86.42 | 84.14 | 84.59 | 4,902,686 | -1.26(-1.47%) |
Jan 28, 2021 | 84.91 | 87.03 | 84.22 | 85.86 | 6,485,600 | +1.41(+1.67%) |
Jan 27, 2021 | 88.09 | 88.61 | 84.13 | 84.45 | 5,016,262 | -4.54(-5.10%) |
Jan 26, 2021 | 89.77 | 90.07 | 88.43 | 88.99 | 2,675,213 | -0.68(-0.76%) |
Jan 25, 2021 | 89.52 | 90.80 | 88.66 | 89.67 | 3,215,330 | +0.11(+0.12%) |
Jan 22, 2021 | 91.20 | 91.46 | 89.55 | 89.56 | 2,770,806 | -1.89(-2.07%) |
Jan 21, 2021 | 93.29 | 93.76 | 91.45 | 91.45 | 1,747,332 | -1.75(-1.87%) |
Jan 20, 2021 | 93.08 | 93.97 | 92.49 | 93.20 | 1,520,201 | -0.13(-0.14%) |
Jan 19, 2021 | 92.17 | 94.25 | 91.44 | 93.33 | 3,569,606 | +1.35(+1.47%) |
Jan 15, 2021 | 90.67 | 92.18 | 90.10 | 91.98 | 3,146,905 | +1.31(+1.44%) |
Jan 14, 2021 | 92.47 | 92.76 | 90.58 | 90.67 | 1,651,492 | -1.44(-1.56%) |
Jan 13, 2021 | 92.25 | 92.67 | 91.61 | 92.10 | 2,135,927 | -0.14(-0.15%) |
Jan 12, 2021 | 92.05 | 93.18 | 91.72 | 92.24 | 2,154,337 | -0.02(-0.02%) |
Jan 11, 2021 | 91.40 | 92.30 | 91.07 | 92.26 | 1,813,702 | +0.57(+0.62%) |
Jan 08, 2021 | 90.22 | 92.03 | 90.07 | 91.69 | 1,737,023 | -0.23(-0.25%) |
Jan 07, 2021 | 91.72 | 92.49 | 91.29 | 91.92 | 2,779,957 | +0.53(+0.58%) |
Jan 06, 2021 | 89.36 | 91.50 | 88.80 | 91.39 | 3,063,171 | +1.70(+1.90%) |
Jan 05, 2021 | 90.14 | 90.31 | 88.07 | 89.68 | 2,834,975 | -0.17(-0.19%) |
Jan 04, 2021 | 90.27 | 90.86 | 88.74 | 89.85 | 2,686,607 | -1.62(-1.77%) |
Dec 31, 2020 | 91.47 | 91.47 | 91.47 | 1,597,594 | +1.36(+1.51%) | |
Dec 30, 2020 | 90.92 | 91.12 | 90.01 | 90.11 | 1,597,594 | -0.26(-0.29%) |
Dec 29, 2020 | 91.11 | 91.52 | 90.27 | 90.37 | 1,320,697 | -0.40(-0.44%) |
Dec 28, 2020 | 91.32 | 91.54 | 89.91 | 90.77 | 1,447,277 | -0.18(-0.19%) |
Dec 24, 2020 | 90.10 | 91.08 | 89.97 | 90.94 | 783,312 | +0.74(+0.82%) |
Dec 23, 2020 | 91.28 | 91.44 | 90.03 | 90.20 | 3,310,883 | -0.44(-0.49%) |
Dec 22, 2020 | 90.38 | 91.27 | 90.23 | 90.65 | 1,892,911 | +0.05(+0.05%) |
Dec 21, 2020 | 89.58 | 90.72 | 88.51 | 90.60 | 2,687,408 | +0.92(+1.02%) |
Dec 18, 2020 | 89.14 | 89.97 | 88.49 | 89.68 | 5,762,199 | +0.59(+0.66%) |
Dec 17, 2020 | 89.42 | 91.17 | 88.92 | 89.09 | 3,908,325 | -0.05(-0.05%) |
Dec 16, 2020 | 89.89 | 90.68 | 88.47 | 89.14 | 2,644,371 | -0.31(-0.34%) |
Dec 15, 2020 | 87.52 | 89.46 | 87.42 | 89.44 | 3,110,064 | +2.40(+2.75%) |
Dec 14, 2020 | 87.54 | 88.86 | 87.04 | 87.05 | 2,819,385 | -0.27(-0.31%) |
Dec 11, 2020 | 86.81 | 87.93 | 86.81 | 87.32 | 2,127,569 | +0.18(+0.20%) |
Dec 10, 2020 | 86.56 | 87.53 | 85.77 | 87.14 | 3,678,431 | +0.56(+0.64%) |
Dec 09, 2020 | 85.40 | 86.89 | 85.22 | 86.58 | 3,063,081 | +0.70(+0.82%) |
Dec 08, 2020 | 82.25 | 87.32 | 82.05 | 85.88 | 4,553,054 | +2.40(+2.87%) |
Dec 07, 2020 | 83.73 | 84.48 | 82.74 | 83.49 | 3,396,420 | +0.68(+0.82%) |
Dec 04, 2020 | 81.67 | 82.88 | 80.98 | 82.81 | 2,409,609 | +1.13(+1.38%) |
Dec 03, 2020 | 81.97 | 82.61 | 81.20 | 81.68 | 3,503,204 | -0.83(-1.01%) |
Dec 02, 2020 | 83.21 | 84.12 | 82.13 | 82.51 | 2,729,007 | +0.04(+0.04%) |
Dec 01, 2020 | 81.27 | 82.52 | 81.06 | 82.48 | 3,348,916 | +1.90(+2.35%) |
Nov 30, 2020 | 81.87 | 82.01 | 79.76 | 80.58 | 4,348,209 | -1.22(-1.49%) |
Nov 27, 2020 | 82.23 | 82.76 | 80.67 | 81.80 | 1,203,615 | -0.90(-1.09%) |
Nov 25, 2020 | 82.10 | 82.75 | 81.43 | 82.70 | 2,432,419 | +0.71(+0.87%) |
Nov 24, 2020 | 84.25 | 84.64 | 80.90 | 81.99 | 6,437,180 | -3.98(-4.63%) |
Nov 23, 2020 | 86.15 | 86.48 | 85.13 | 85.96 | 2,693,431 | -0.19(-0.23%) |
Nov 20, 2020 | 87.42 | 87.91 | 85.88 | 86.16 | 2,769,915 | -1.05(-1.20%) |
Nov 19, 2020 | 86.55 | 87.78 | 86.04 | 87.20 | 2,302,203 | -0.17(-0.19%) |
Nov 18, 2020 | 87.59 | 88.30 | 86.84 | 87.37 | 2,099,366 | -0.44(-0.51%) |
Nov 17, 2020 | 87.97 | 88.47 | 86.72 | 87.81 | 2,456,769 | -0.90(-1.01%) |
Nov 16, 2020 | 87.84 | 89.03 | 87.84 | 88.71 | 2,476,840 | +0.22(+0.25%) |
Nov 13, 2020 | 87.88 | 88.77 | 87.44 | 88.49 | 2,182,377 | +0.91(+1.04%) |
Nov 12, 2020 | 86.11 | 87.72 | 85.41 | 87.58 | 2,962,361 | +1.81(+2.11%) |
Nov 11, 2020 | 86.21 | 87.12 | 85.19 | 85.77 | 2,824,407 | +0.06(+0.08%) |
Nov 10, 2020 | 84.01 | 86.37 | 82.02 | 85.71 | 4,759,249 | +2.09(+2.50%) |
Nov 09, 2020 | 92.70 | 92.82 | 83.60 | 83.61 | 6,214,283 | -6.96(-7.68%) |
Nov 06, 2020 | 90.57 | 91.10 | 89.29 | 90.57 | 2,136,974 | +0.57(+0.64%) |
Nov 05, 2020 | 89.56 | 90.69 | 88.82 | 90.00 | 2,452,322 | +1.32(+1.49%) |
Nov 04, 2020 | 86.96 | 90.23 | 86.96 | 88.67 | 3,220,811 | +1.29(+1.47%) |
Nov 03, 2020 | 87.58 | 88.97 | 87.10 | 87.39 | 2,895,736 | +0.06(+0.07%) |