Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 88.97 | 89.85 | 88.00 | 89.31 | 1,535,700 | -0.50(-0.56%) |
Jan 28, 2021 | 87.75 | 90.36 | 87.75 | 89.81 | 2,099,158 | +1.60(+1.81%) |
Jan 27, 2021 | 89.13 | 89.88 | 87.75 | 88.21 | 2,607,390 | -4.15(-4.49%) |
Jan 26, 2021 | 92.83 | 95.77 | 91.78 | 92.36 | 3,567,862 | -3.64(-3.79%) |
Jan 25, 2021 | 97.91 | 98.19 | 94.51 | 96.00 | 6,672,385 | +5.65(+6.25%) |
Jan 22, 2021 | 88.90 | 90.85 | 88.79 | 90.35 | 3,690,300 | +1.91(+2.16%) |
Jan 21, 2021 | 88.01 | 89.08 | 87.35 | 88.44 | 4,149,848 | +0.37(+0.42%) |
Jan 20, 2021 | 87.35 | 88.61 | 87.18 | 88.07 | 4,412,097 | +2.17(+2.53%) |
Jan 19, 2021 | 84.55 | 86.02 | 84.50 | 85.90 | 4,152,447 | +3.65(+4.44%) |
Jan 15, 2021 | 82.60 | 83.04 | 81.78 | 82.25 | 2,698,500 | +1.45(+1.79%) |
Jan 14, 2021 | 81.12 | 81.85 | 80.76 | 80.80 | 3,177,596 | +2.37(+3.02%) |
Jan 13, 2021 | 76.50 | 79.41 | 76.50 | 78.43 | 3,355,212 | +2.22(+2.91%) |
Jan 12, 2021 | 76.00 | 76.75 | 76.00 | 76.22 | 2,343,575 | +0.47(+0.61%) |
Jan 11, 2021 | 75.61 | 76.22 | 75.50 | 75.75 | 3,591,204 | -1.19(-1.55%) |
Jan 08, 2021 | 73.18 | 77.95 | 73.01 | 76.94 | 10,876,701 | +4.09(+5.61%) |
Jan 07, 2021 | 73.20 | 73.20 | 71.79 | 72.85 | 6,867,732 | -0.77(-1.05%) |
Jan 06, 2021 | 76.29 | 76.66 | 72.80 | 73.62 | 4,378,085 | -3.04(-3.97%) |
Jan 05, 2021 | 74.95 | 76.70 | 74.95 | 76.66 | 2,202,993 | +3.81(+5.23%) |
Jan 04, 2021 | 73.88 | 74.21 | 72.75 | 72.85 | 3,019,552 | +0.96(+1.34%) |
Dec 31, 2020 | 71.89 | 71.89 | 71.89 | 3,000,835 | +0.17(+0.24%) | |
Dec 30, 2020 | 72.01 | 72.47 | 71.60 | 71.72 | 3,000,835 | +1.86(+2.66%) |
Dec 29, 2020 | 68.96 | 69.90 | 68.54 | 69.86 | 4,625,548 | +2.58(+3.83%) |
Dec 28, 2020 | 68.15 | 68.40 | 67.13 | 67.28 | 6,858,034 | -2.47(-3.54%) |
Dec 24, 2020 | 71.77 | 71.89 | 68.88 | 69.75 | 5,695,200 | -3.90(-5.30%) |
Dec 23, 2020 | 73.31 | 73.80 | 73.31 | 73.65 | 1,090,639 | +0.36(+0.49%) |
Dec 22, 2020 | 74.00 | 74.17 | 73.10 | 73.29 | 3,708,777 | -0.60(-0.81%) |
Dec 21, 2020 | 73.30 | 74.38 | 73.06 | 73.89 | 1,617,622 | -1.42(-1.89%) |
Dec 18, 2020 | 75.24 | 75.44 | 74.50 | 75.31 | 1,230,900 | +0.03(+0.04%) |
Dec 17, 2020 | 75.15 | 75.53 | 74.60 | 75.28 | 889,253 | +1.22(+1.65%) |
Dec 16, 2020 | 73.94 | 74.18 | 73.41 | 74.06 | 1,218,228 | +0.94(+1.29%) |
Dec 15, 2020 | 72.75 | 73.28 | 72.40 | 73.12 | 1,873,138 | -0.04(-0.05%) |
Dec 14, 2020 | 74.28 | 74.35 | 73.10 | 73.16 | 2,448,063 | -1.98(-2.64%) |
Dec 11, 2020 | 75.70 | 75.70 | 75.02 | 75.14 | 1,197,800 | -0.70(-0.92%) |
Dec 10, 2020 | 74.50 | 75.97 | 74.30 | 75.84 | 2,123,017 | +1.25(+1.68%) |
Dec 09, 2020 | 75.84 | 75.84 | 74.10 | 74.59 | 1,659,134 | -1.24(-1.64%) |
Dec 08, 2020 | 75.75 | 75.97 | 75.01 | 75.83 | 1,515,226 | +0.00(+0.01%) |
Dec 07, 2020 | 75.23 | 75.95 | 75.18 | 75.83 | 2,147,012 | +0.09(+0.13%) |
Dec 04, 2020 | 76.08 | 76.10 | 75.28 | 75.73 | 1,435,900 | -0.72(-0.94%) |
Dec 03, 2020 | 75.94 | 76.93 | 75.51 | 76.45 | 1,487,648 | +1.95(+2.62%) |
Dec 02, 2020 | 74.12 | 75.05 | 73.66 | 74.50 | 2,092,057 | -0.10(-0.13%) |
Dec 01, 2020 | 74.75 | 75.05 | 74.26 | 74.60 | 1,883,235 | +1.60(+2.19%) |
Nov 30, 2020 | 73.02 | 73.61 | 72.65 | 73.00 | 3,566,805 | -2.95(-3.88%) |
Nov 27, 2020 | 76.29 | 76.29 | 75.53 | 75.95 | 1,095,200 | +1.20(+1.61%) |
Nov 25, 2020 | 74.47 | 74.85 | 74.08 | 74.75 | 1,783,000 | -1.04(-1.37%) |
Nov 24, 2020 | 75.45 | 75.85 | 74.91 | 75.79 | 1,635,172 | +1.12(+1.50%) |
Nov 23, 2020 | 76.06 | 76.06 | 74.45 | 74.67 | 2,595,757 | -1.73(-2.26%) |
Nov 20, 2020 | 75.96 | 76.86 | 75.96 | 76.40 | 2,661,300 | +1.22(+1.62%) |
Nov 19, 2020 | 74.37 | 75.47 | 74.05 | 75.18 | 3,049,225 | -0.29(-0.38%) |
Nov 18, 2020 | 76.58 | 76.58 | 75.00 | 75.47 | 3,060,681 | +0.45(+0.60%) |
Nov 17, 2020 | 75.33 | 75.81 | 75.00 | 75.02 | 1,772,674 | -0.81(-1.07%) |
Nov 16, 2020 | 76.70 | 76.83 | 75.37 | 75.83 | 3,108,118 | -0.63(-0.82%) |
Nov 13, 2020 | 77.20 | 77.70 | 76.16 | 76.46 | 7,205,500 | +3.16(+4.31%) |
Nov 12, 2020 | 76.00 | 77.20 | 72.86 | 73.30 | 5,667,668 | -0.14(-0.19%) |
Nov 11, 2020 | 71.85 | 73.96 | 71.26 | 73.44 | 6,282,608 | -0.36(-0.49%) |
Nov 10, 2020 | 76.35 | 76.45 | 73.45 | 73.80 | 6,034,224 | -4.76(-6.06%) |
Nov 09, 2020 | 80.83 | 80.83 | 77.30 | 78.56 | 5,604,931 | -1.20(-1.50%) |
Nov 06, 2020 | 80.05 | 80.28 | 79.63 | 79.76 | 5,905,800 | -1.07(-1.32%) |
Nov 05, 2020 | 81.22 | 81.35 | 80.20 | 80.83 | 5,021,057 | +2.12(+2.69%) |
Nov 04, 2020 | 77.48 | 79.47 | 77.18 | 78.71 | 5,321,484 | +3.74(+4.99%) |
Nov 03, 2020 | 75.50 | 75.90 | 74.19 | 74.97 | 5,947,694 | -2.51(-3.24%) |