Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 86.94 | 87.38 | 85.70 | 86.19 | 1,303,293 | -1.29(-1.48%) |
Jan 28, 2021 | 86.66 | 88.98 | 85.89 | 87.48 | 1,222,151 | +1.41(+1.64%) |
Jan 27, 2021 | 88.07 | 88.31 | 85.76 | 86.07 | 1,474,087 | -2.81(-3.16%) |
Jan 26, 2021 | 89.82 | 89.95 | 88.49 | 88.88 | 1,147,022 | -0.75(-0.84%) |
Jan 25, 2021 | 89.82 | 90.18 | 89.02 | 89.63 | 708,241 | -0.25(-0.28%) |
Jan 22, 2021 | 89.51 | 90.16 | 89.20 | 89.88 | 821,214 | +0.41(+0.46%) |
Jan 21, 2021 | 90.14 | 90.29 | 89.07 | 89.47 | 866,835 | -0.68(-0.75%) |
Jan 20, 2021 | 90.06 | 90.55 | 89.77 | 90.15 | 1,358,170 | +0.01(+0.01%) |
Jan 19, 2021 | 89.70 | 90.98 | 89.43 | 90.14 | 1,553,947 | +0.82(+0.92%) |
Jan 15, 2021 | 88.79 | 89.69 | 88.40 | 89.32 | 1,205,407 | +0.10(+0.12%) |
Jan 14, 2021 | 90.13 | 90.25 | 88.60 | 89.21 | 1,000,078 | -0.70(-0.78%) |
Jan 13, 2021 | 90.52 | 91.00 | 89.88 | 89.92 | 980,701 | -0.77(-0.85%) |
Jan 12, 2021 | 91.11 | 91.39 | 90.12 | 90.69 | 757,571 | -0.48(-0.52%) |
Jan 11, 2021 | 90.89 | 91.98 | 90.77 | 91.17 | 950,170 | -1.16(-1.26%) |
Jan 08, 2021 | 92.13 | 92.90 | 91.92 | 92.33 | 906,392 | +0.19(+0.21%) |
Jan 07, 2021 | 91.61 | 92.60 | 91.13 | 92.14 | 1,395,838 | +0.85(+0.93%) |
Jan 06, 2021 | 89.40 | 91.48 | 89.02 | 91.29 | 1,689,758 | +2.13(+2.39%) |
Jan 05, 2021 | 88.75 | 89.36 | 88.08 | 89.16 | 1,090,235 | +0.10(+0.11%) |
Jan 04, 2021 | 91.58 | 91.59 | 88.57 | 89.06 | 1,362,493 | -2.63(-2.87%) |
Dec 31, 2020 | 91.69 | 91.69 | 91.69 | 589,822 | +0.97(+1.07%) | |
Dec 30, 2020 | 90.72 | 91.23 | 90.39 | 90.72 | 592,453 | +0.09(+0.09%) |
Dec 29, 2020 | 91.75 | 91.93 | 90.55 | 90.64 | 751,115 | -0.76(-0.83%) |
Dec 28, 2020 | 91.06 | 92.09 | 91.06 | 91.40 | 823,451 | +0.75(+0.83%) |
Dec 24, 2020 | 90.01 | 90.73 | 89.97 | 90.65 | 323,979 | +0.59(+0.65%) |
Dec 23, 2020 | 90.98 | 91.46 | 90.05 | 90.06 | 1,378,764 | -0.77(-0.85%) |
Dec 22, 2020 | 90.24 | 90.95 | 89.97 | 90.83 | 682,295 | +0.55(+0.61%) |
Dec 21, 2020 | 90.54 | 90.88 | 88.78 | 90.28 | 1,052,981 | -1.46(-1.59%) |
Dec 18, 2020 | 91.77 | 92.60 | 91.45 | 91.74 | 2,465,559 | -0.10(-0.11%) |
Dec 17, 2020 | 90.78 | 92.17 | 90.78 | 91.84 | 1,172,438 | +1.41(+1.56%) |
Dec 16, 2020 | 91.41 | 91.65 | 90.41 | 90.43 | 1,897,342 | -0.76(-0.83%) |
Dec 15, 2020 | 90.48 | 91.48 | 90.34 | 91.19 | 1,888,843 | +1.23(+1.37%) |
Dec 14, 2020 | 90.25 | 90.93 | 89.93 | 89.96 | 1,861,533 | -0.08(-0.08%) |
Dec 11, 2020 | 88.43 | 90.23 | 88.43 | 90.03 | 2,294,971 | +1.41(+1.59%) |
Dec 10, 2020 | 89.40 | 89.64 | 88.43 | 88.62 | 1,148,021 | -0.79(-0.88%) |
Dec 09, 2020 | 90.06 | 90.15 | 89.02 | 89.41 | 1,798,226 | -0.34(-0.38%) |
Dec 08, 2020 | 89.40 | 89.99 | 89.33 | 89.75 | 1,378,723 | -0.16(-0.18%) |
Dec 07, 2020 | 90.52 | 90.71 | 89.69 | 89.91 | 1,331,485 | -0.78(-0.86%) |
Dec 04, 2020 | 89.77 | 90.70 | 89.70 | 90.69 | 2,387,175 | +0.87(+0.97%) |
Dec 03, 2020 | 90.88 | 91.34 | 89.73 | 89.81 | 2,149,583 | -0.95(-1.04%) |
Dec 02, 2020 | 91.68 | 92.16 | 89.88 | 90.76 | 2,031,879 | -1.33(-1.44%) |
Dec 01, 2020 | 92.50 | 93.28 | 91.85 | 92.09 | 1,783,695 | +0.41(+0.44%) |
Nov 30, 2020 | 91.63 | 92.00 | 91.02 | 91.68 | 3,511,411 | -0.30(-0.33%) |
Nov 27, 2020 | 92.36 | 92.71 | 91.47 | 91.98 | 631,080 | -0.38(-0.41%) |
Nov 25, 2020 | 92.88 | 92.88 | 91.84 | 92.36 | 1,260,894 | -0.32(-0.35%) |
Nov 24, 2020 | 93.17 | 93.57 | 92.38 | 92.69 | 1,334,149 | +0.00(+0.00%) |
Nov 23, 2020 | 93.79 | 94.19 | 92.43 | 92.69 | 1,115,148 | -1.02(-1.09%) |
Nov 20, 2020 | 94.76 | 94.97 | 93.49 | 93.71 | 1,206,774 | -1.00(-1.05%) |
Nov 19, 2020 | 94.38 | 94.88 | 93.43 | 94.70 | 1,193,757 | -0.07(-0.07%) |
Nov 18, 2020 | 96.12 | 96.53 | 94.72 | 94.77 | 1,515,067 | -1.21(-1.26%) |
Nov 17, 2020 | 95.99 | 96.62 | 95.18 | 95.98 | 1,161,820 | -0.46(-0.48%) |
Nov 16, 2020 | 96.36 | 97.02 | 95.58 | 96.45 | 916,381 | +0.65(+0.68%) |
Nov 13, 2020 | 96.31 | 96.69 | 94.95 | 95.79 | 759,786 | +0.11(+0.12%) |
Nov 12, 2020 | 96.76 | 97.19 | 95.04 | 95.68 | 1,051,262 | -1.55(-1.59%) |
Nov 11, 2020 | 97.07 | 97.56 | 96.50 | 97.23 | 1,039,246 | +0.46(+0.48%) |
Nov 10, 2020 | 95.52 | 97.18 | 94.99 | 96.76 | 1,517,869 | +1.58(+1.66%) |
Nov 09, 2020 | 96.43 | 98.38 | 95.17 | 95.18 | 2,230,202 | +3.16(+3.43%) |
Nov 06, 2020 | 92.07 | 94.12 | 91.24 | 92.02 | 1,776,456 | +1.49(+1.64%) |
Nov 05, 2020 | 91.00 | 91.63 | 90.02 | 90.53 | 1,902,689 | +1.55(+1.75%) |
Nov 04, 2020 | 87.95 | 90.88 | 87.95 | 88.98 | 1,756,366 | +1.39(+1.59%) |
Nov 03, 2020 | 86.48 | 87.99 | 86.18 | 87.59 | 2,102,443 | +2.41(+2.83%) |