Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 87.78 | 89.75 | 87.73 | 89.06 | 140,099 | +0.04(+0.04%) |
Jan 28, 2021 | 90.16 | 90.59 | 87.34 | 89.02 | 134,609 | -0.15(-0.17%) |
Jan 27, 2021 | 90.85 | 91.54 | 87.37 | 89.17 | 218,411 | -3.95(-4.24%) |
Jan 26, 2021 | 91.75 | 93.26 | 90.52 | 93.12 | 105,064 | +1.37(+1.49%) |
Jan 25, 2021 | 93.07 | 93.77 | 90.36 | 91.75 | 116,621 | -1.78(-1.91%) |
Jan 22, 2021 | 90.93 | 93.86 | 90.57 | 93.53 | 133,563 | +1.69(+1.84%) |
Jan 21, 2021 | 93.04 | 93.04 | 91.24 | 91.84 | 82,973 | -1.12(-1.20%) |
Jan 20, 2021 | 92.66 | 94.65 | 91.44 | 92.96 | 144,569 | +0.67(+0.73%) |
Jan 19, 2021 | 91.77 | 92.78 | 90.30 | 92.29 | 180,812 | +1.19(+1.30%) |
Jan 15, 2021 | 93.46 | 93.89 | 90.74 | 91.10 | 127,976 | -3.09(-3.28%) |
Jan 14, 2021 | 94.23 | 95.77 | 93.72 | 94.20 | 129,802 | +0.36(+0.38%) |
Jan 13, 2021 | 93.76 | 95.39 | 92.83 | 93.84 | 134,629 | -0.02(-0.02%) |
Jan 12, 2021 | 93.44 | 95.06 | 92.22 | 93.86 | 169,029 | +0.05(+0.05%) |
Jan 11, 2021 | 93.17 | 94.78 | 92.31 | 93.81 | 104,439 | -0.36(-0.38%) |
Jan 08, 2021 | 95.80 | 97.26 | 91.31 | 94.17 | 237,821 | +1.88(+2.04%) |
Jan 07, 2021 | 92.44 | 92.54 | 90.17 | 92.29 | 111,054 | -0.13(-0.14%) |
Jan 06, 2021 | 89.69 | 92.92 | 89.69 | 92.42 | 233,117 | +3.98(+4.51%) |
Jan 05, 2021 | 87.05 | 89.34 | 86.54 | 88.44 | 164,580 | +0.94(+1.07%) |
Jan 04, 2021 | 86.75 | 87.79 | 86.03 | 87.50 | 111,173 | +1.09(+1.26%) |
Dec 31, 2020 | 86.41 | 86.41 | 86.41 | 97,940 | -0.48(-0.56%) | |
Dec 30, 2020 | 85.82 | 87.04 | 85.82 | 86.89 | 97,940 | +0.96(+1.11%) |
Dec 29, 2020 | 85.74 | 86.17 | 85.07 | 85.93 | 106,233 | +0.21(+0.24%) |
Dec 28, 2020 | 86.10 | 87.64 | 84.82 | 85.73 | 74,837 | +0.44(+0.51%) |
Dec 24, 2020 | 85.46 | 86.18 | 84.43 | 85.29 | 30,887 | +0.01(+0.01%) |
Dec 23, 2020 | 85.13 | 85.93 | 84.88 | 85.28 | 62,399 | +0.40(+0.47%) |
Dec 22, 2020 | 85.80 | 86.18 | 84.44 | 84.88 | 148,105 | -0.71(-0.83%) |
Dec 21, 2020 | 86.46 | 86.90 | 84.85 | 85.59 | 162,794 | -2.08(-2.37%) |
Dec 18, 2020 | 89.06 | 90.54 | 87.20 | 87.67 | 364,217 | -0.89(-1.01%) |
Dec 17, 2020 | 87.97 | 88.70 | 87.46 | 88.56 | 160,536 | +0.75(+0.85%) |
Dec 16, 2020 | 87.40 | 88.58 | 86.78 | 87.81 | 182,007 | +1.03(+1.19%) |
Dec 15, 2020 | 84.22 | 86.99 | 83.64 | 86.78 | 207,623 | +2.96(+3.53%) |
Dec 14, 2020 | 83.16 | 84.50 | 82.62 | 83.82 | 142,435 | +0.86(+1.04%) |
Dec 11, 2020 | 81.98 | 83.38 | 81.31 | 82.96 | 107,842 | +0.53(+0.64%) |
Dec 10, 2020 | 82.19 | 82.92 | 81.74 | 82.42 | 102,301 | +0.15(+0.18%) |
Dec 09, 2020 | 81.97 | 82.47 | 81.16 | 82.27 | 96,132 | +1.11(+1.37%) |
Dec 08, 2020 | 78.20 | 81.43 | 77.80 | 81.16 | 100,489 | +2.48(+3.15%) |
Dec 07, 2020 | 80.97 | 81.53 | 77.70 | 78.69 | 134,055 | -2.38(-2.94%) |
Dec 04, 2020 | 80.07 | 81.48 | 79.57 | 81.07 | 76,216 | +1.30(+1.63%) |
Dec 03, 2020 | 78.81 | 80.05 | 78.54 | 79.77 | 94,220 | +1.33(+1.69%) |
Dec 02, 2020 | 77.68 | 78.66 | 76.89 | 78.44 | 91,193 | +0.48(+0.62%) |
Dec 01, 2020 | 78.13 | 78.36 | 77.11 | 77.96 | 104,887 | +0.85(+1.11%) |
Nov 30, 2020 | 77.48 | 77.68 | 75.82 | 77.10 | 189,536 | -0.46(-0.59%) |
Nov 27, 2020 | 76.68 | 78.08 | 76.51 | 77.56 | 79,063 | +0.53(+0.69%) |
Nov 25, 2020 | 78.38 | 78.93 | 76.76 | 77.03 | 109,212 | -1.62(-2.06%) |
Nov 24, 2020 | 76.99 | 79.09 | 76.69 | 78.65 | 105,091 | +2.06(+2.69%) |
Nov 23, 2020 | 75.74 | 76.82 | 74.83 | 76.59 | 86,295 | +1.31(+1.74%) |
Nov 20, 2020 | 75.47 | 75.47 | 73.56 | 75.28 | 98,881 | -0.68(-0.90%) |
Nov 19, 2020 | 75.22 | 76.30 | 74.76 | 75.96 | 91,172 | +0.58(+0.77%) |
Nov 18, 2020 | 75.54 | 76.54 | 74.82 | 75.39 | 135,852 | +0.10(+0.14%) |
Nov 17, 2020 | 75.49 | 75.74 | 74.33 | 75.28 | 143,088 | -0.60(-0.79%) |
Nov 16, 2020 | 74.74 | 76.51 | 73.84 | 75.88 | 151,084 | +2.24(+3.04%) |
Nov 13, 2020 | 72.30 | 73.91 | 71.53 | 73.64 | 87,918 | +1.87(+2.60%) |
Nov 12, 2020 | 70.61 | 71.84 | 70.05 | 71.77 | 145,477 | +0.53(+0.75%) |
Nov 11, 2020 | 71.78 | 71.78 | 69.36 | 71.24 | 87,445 | -0.09(-0.13%) |
Nov 10, 2020 | 69.60 | 71.55 | 68.45 | 71.34 | 149,781 | +2.40(+3.48%) |
Nov 09, 2020 | 67.09 | 70.08 | 65.84 | 68.94 | 225,913 | +5.90(+9.36%) |
Nov 06, 2020 | 65.70 | 65.92 | 62.88 | 63.04 | 185,429 | -2.58(-3.93%) |
Nov 05, 2020 | 64.80 | 65.76 | 64.19 | 65.62 | 223,163 | +1.09(+1.69%) |
Nov 04, 2020 | 64.40 | 65.21 | 63.58 | 64.52 | 134,573 | -0.69(-1.06%) |
Nov 03, 2020 | 64.63 | 66.12 | 64.51 | 65.22 | 202,327 | +1.43(+2.25%) |