Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 83.32 | 83.35 | 80.44 | 80.93 | 472,990 | -1.99(-2.40%) |
Jan 28, 2021 | 82.03 | 83.82 | 81.83 | 82.92 | 601,668 | +1.98(+2.45%) |
Jan 27, 2021 | 81.84 | 83.05 | 80.40 | 80.94 | 624,031 | -2.36(-2.84%) |
Jan 26, 2021 | 84.10 | 85.06 | 82.39 | 83.30 | 1,138,507 | +2.47(+3.06%) |
Jan 25, 2021 | 80.27 | 81.45 | 78.55 | 80.83 | 942,054 | +0.09(+0.11%) |
Jan 22, 2021 | 81.97 | 82.09 | 80.32 | 80.74 | 427,828 | -1.36(-1.66%) |
Jan 21, 2021 | 81.24 | 82.42 | 80.92 | 82.10 | 606,630 | +1.53(+1.90%) |
Jan 20, 2021 | 81.57 | 81.79 | 80.34 | 80.56 | 798,203 | -0.53(-0.65%) |
Jan 19, 2021 | 80.80 | 81.37 | 79.91 | 81.09 | 626,910 | +1.78(+2.24%) |
Jan 15, 2021 | 81.28 | 81.52 | 79.24 | 79.31 | 663,282 | -3.49(-4.22%) |
Jan 14, 2021 | 84.25 | 84.34 | 82.53 | 82.81 | 324,171 | -1.17(-1.39%) |
Jan 13, 2021 | 84.52 | 84.96 | 83.63 | 83.98 | 299,744 | -1.51(-1.77%) |
Jan 12, 2021 | 84.37 | 85.56 | 83.90 | 85.49 | 491,660 | +1.44(+1.71%) |
Jan 11, 2021 | 83.42 | 84.34 | 82.79 | 84.05 | 494,546 | -1.27(-1.49%) |
Jan 08, 2021 | 87.01 | 87.10 | 84.67 | 85.32 | 379,159 | -1.42(-1.64%) |
Jan 07, 2021 | 86.31 | 87.26 | 86.07 | 86.74 | 335,463 | +0.47(+0.54%) |
Jan 06, 2021 | 85.28 | 87.52 | 85.03 | 86.27 | 467,187 | +1.56(+1.84%) |
Jan 05, 2021 | 82.94 | 84.79 | 82.94 | 84.71 | 287,656 | +1.59(+1.91%) |
Jan 04, 2021 | 85.29 | 85.29 | 82.51 | 83.13 | 421,595 | -0.89(-1.06%) |
Dec 31, 2020 | 84.02 | 84.02 | 84.02 | 232,460 | -1.27(-1.49%) | |
Dec 30, 2020 | 84.40 | 85.71 | 84.40 | 85.29 | 232,460 | +1.11(+1.32%) |
Dec 29, 2020 | 85.24 | 85.48 | 83.98 | 84.18 | 297,609 | +0.11(+0.13%) |
Dec 28, 2020 | 84.51 | 85.08 | 83.91 | 84.07 | 576,734 | -0.37(-0.44%) |
Dec 24, 2020 | 85.75 | 85.75 | 83.94 | 84.44 | 163,765 | -0.56(-0.65%) |
Dec 23, 2020 | 85.01 | 85.84 | 84.80 | 85.00 | 272,748 | +1.00(+1.19%) |
Dec 22, 2020 | 83.35 | 84.36 | 82.79 | 83.99 | 402,465 | +0.51(+0.61%) |
Dec 21, 2020 | 82.01 | 83.90 | 81.24 | 83.48 | 355,390 | -0.33(-0.39%) |
Dec 18, 2020 | 84.67 | 84.82 | 83.28 | 83.81 | 644,976 | -0.95(-1.12%) |
Dec 17, 2020 | 84.96 | 85.49 | 84.48 | 84.76 | 380,631 | +0.25(+0.29%) |
Dec 16, 2020 | 85.17 | 85.37 | 83.68 | 84.51 | 264,006 | -0.23(-0.27%) |
Dec 15, 2020 | 83.65 | 84.80 | 83.25 | 84.74 | 250,410 | +2.14(+2.60%) |
Dec 14, 2020 | 84.27 | 84.75 | 82.53 | 82.60 | 291,902 | -0.44(-0.53%) |
Dec 11, 2020 | 82.84 | 83.47 | 82.32 | 83.04 | 349,453 | -0.95(-1.13%) |
Dec 10, 2020 | 84.86 | 85.05 | 83.66 | 83.98 | 345,106 | -1.97(-2.29%) |
Dec 09, 2020 | 85.84 | 87.06 | 85.08 | 85.96 | 342,781 | +1.31(+1.55%) |
Dec 08, 2020 | 84.51 | 84.95 | 84.02 | 84.64 | 216,522 | -0.02(-0.02%) |
Dec 07, 2020 | 84.62 | 85.09 | 83.79 | 84.66 | 302,209 | +0.32(+0.38%) |
Dec 04, 2020 | 83.44 | 85.07 | 83.26 | 84.34 | 422,018 | +1.80(+2.18%) |
Dec 03, 2020 | 82.11 | 83.21 | 81.90 | 82.54 | 242,184 | +0.57(+0.69%) |
Dec 02, 2020 | 81.60 | 82.42 | 81.26 | 81.98 | 422,490 | -0.67(-0.81%) |
Dec 01, 2020 | 83.00 | 83.72 | 82.21 | 82.64 | 637,617 | +1.40(+1.73%) |
Nov 30, 2020 | 83.38 | 83.50 | 81.24 | 81.24 | 760,420 | -2.10(-2.52%) |
Nov 27, 2020 | 82.79 | 83.56 | 82.67 | 83.34 | 203,774 | -0.34(-0.40%) |
Nov 25, 2020 | 84.26 | 84.29 | 82.71 | 83.67 | 648,374 | -1.85(-2.17%) |
Nov 24, 2020 | 83.90 | 86.01 | 83.89 | 85.53 | 446,832 | +3.63(+4.43%) |
Nov 23, 2020 | 80.65 | 82.71 | 80.54 | 81.90 | 436,279 | +1.11(+1.38%) |
Nov 20, 2020 | 80.96 | 81.42 | 80.57 | 80.78 | 305,169 | -1.16(-1.41%) |
Nov 19, 2020 | 81.20 | 82.07 | 80.82 | 81.94 | 302,677 | +0.41(+0.50%) |
Nov 18, 2020 | 81.10 | 83.49 | 81.07 | 81.53 | 579,532 | -0.17(-0.21%) |
Nov 17, 2020 | 80.76 | 81.94 | 79.73 | 81.70 | 349,817 | -0.05(-0.06%) |
Nov 16, 2020 | 80.82 | 81.81 | 79.99 | 81.75 | 258,717 | +2.04(+2.56%) |
Nov 13, 2020 | 77.70 | 79.92 | 77.70 | 79.71 | 384,530 | +2.88(+3.75%) |
Nov 12, 2020 | 77.36 | 77.90 | 76.09 | 76.82 | 349,721 | -1.51(-1.93%) |
Nov 11, 2020 | 79.71 | 79.71 | 77.74 | 78.34 | 568,843 | +0.21(+0.27%) |
Nov 10, 2020 | 78.43 | 78.89 | 76.75 | 78.13 | 635,308 | +1.65(+2.16%) |
Nov 09, 2020 | 77.64 | 78.42 | 76.40 | 76.48 | 635,963 | +3.91(+5.39%) |
Nov 06, 2020 | 73.88 | 74.13 | 72.14 | 72.56 | 460,713 | -0.81(-1.11%) |
Nov 05, 2020 | 71.60 | 73.97 | 71.52 | 73.37 | 399,566 | +3.16(+4.50%) |
Nov 04, 2020 | 72.11 | 72.23 | 70.02 | 70.22 | 435,678 | -1.27(-1.77%) |
Nov 03, 2020 | 70.52 | 72.34 | 70.41 | 71.49 | 563,602 | +2.15(+3.11%) |