Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 88.15 | 88.48 | 87.25 | 87.60 | 1,188,920 | -2.22(-2.47%) |
Jan 28, 2021 | 88.64 | 90.15 | 88.51 | 89.82 | 1,398,042 | +0.53(+0.60%) |
Jan 27, 2021 | 90.00 | 90.37 | 89.26 | 89.28 | 1,017,776 | -2.68(-2.91%) |
Jan 26, 2021 | 91.91 | 92.00 | 91.44 | 91.96 | 738,412 | -0.95(-1.02%) |
Jan 25, 2021 | 93.00 | 93.28 | 92.00 | 92.91 | 719,540 | +0.98(+1.07%) |
Jan 22, 2021 | 91.37 | 92.13 | 91.27 | 91.92 | 648,589 | -0.81(-0.87%) |
Jan 21, 2021 | 92.74 | 92.81 | 92.13 | 92.73 | 1,609,270 | +0.40(+0.44%) |
Jan 20, 2021 | 92.16 | 92.37 | 91.74 | 92.33 | 1,233,597 | +1.87(+2.07%) |
Jan 19, 2021 | 90.86 | 90.95 | 90.39 | 90.45 | 1,380,712 | +1.72(+1.94%) |
Jan 15, 2021 | 88.94 | 89.17 | 88.48 | 88.73 | 1,397,749 | -1.03(-1.15%) |
Jan 14, 2021 | 89.99 | 90.31 | 89.63 | 89.76 | 1,107,962 | +0.72(+0.81%) |
Jan 13, 2021 | 89.01 | 89.46 | 88.60 | 89.04 | 683,031 | +0.36(+0.40%) |
Jan 12, 2021 | 88.71 | 89.01 | 88.38 | 88.68 | 1,896,993 | +0.62(+0.70%) |
Jan 11, 2021 | 88.25 | 88.42 | 87.94 | 88.06 | 2,565,261 | -1.05(-1.18%) |
Jan 08, 2021 | 88.30 | 89.11 | 87.90 | 89.11 | 1,933,810 | +2.42(+2.79%) |
Jan 07, 2021 | 86.35 | 86.80 | 85.93 | 86.70 | 1,877,251 | +0.86(+1.00%) |
Jan 06, 2021 | 86.18 | 86.86 | 85.60 | 85.83 | 1,722,144 | -0.95(-1.09%) |
Jan 05, 2021 | 85.68 | 86.85 | 85.68 | 86.78 | 1,332,089 | +2.08(+2.45%) |
Jan 04, 2021 | 85.46 | 85.75 | 84.35 | 84.70 | 1,242,172 | +0.77(+0.92%) |
Dec 31, 2020 | 83.93 | 83.93 | 83.93 | 844,274 | -0.08(-0.10%) | |
Dec 30, 2020 | 83.83 | 84.24 | 83.68 | 84.02 | 844,274 | +1.44(+1.75%) |
Dec 29, 2020 | 82.41 | 82.63 | 81.98 | 82.57 | 1,261,616 | +1.13(+1.39%) |
Dec 28, 2020 | 81.63 | 81.75 | 81.31 | 81.44 | 896,308 | +0.18(+0.22%) |
Dec 24, 2020 | 81.27 | 81.57 | 80.77 | 81.26 | 676,454 | -0.38(-0.47%) |
Dec 23, 2020 | 81.65 | 81.70 | 81.32 | 81.65 | 2,332,496 | +0.87(+1.08%) |
Dec 22, 2020 | 81.15 | 81.21 | 80.57 | 80.78 | 1,177,676 | -0.63(-0.77%) |
Dec 21, 2020 | 80.92 | 81.67 | 80.67 | 81.40 | 1,579,122 | -0.88(-1.07%) |
Dec 18, 2020 | 82.32 | 82.37 | 82.03 | 82.28 | 1,134,257 | -0.21(-0.25%) |
Dec 17, 2020 | 82.42 | 82.49 | 82.17 | 82.49 | 1,042,083 | +0.52(+0.64%) |
Dec 16, 2020 | 82.00 | 82.19 | 81.82 | 81.97 | 1,146,004 | +0.26(+0.32%) |
Dec 15, 2020 | 81.32 | 81.71 | 81.03 | 81.70 | 546,400 | +0.71(+0.88%) |
Dec 14, 2020 | 81.55 | 81.60 | 80.99 | 80.99 | 2,013,830 | -0.33(-0.41%) |
Dec 11, 2020 | 81.49 | 81.58 | 81.19 | 81.33 | 2,362,901 | -0.56(-0.68%) |
Dec 10, 2020 | 81.04 | 81.99 | 80.93 | 81.88 | 1,442,121 | +0.79(+0.97%) |
Dec 09, 2020 | 82.13 | 82.13 | 80.74 | 81.09 | 1,622,306 | -0.63(-0.77%) |
Dec 08, 2020 | 81.54 | 81.73 | 81.27 | 81.72 | 1,093,716 | +0.06(+0.07%) |
Dec 07, 2020 | 81.58 | 81.90 | 81.49 | 81.67 | 1,280,605 | -0.17(-0.20%) |
Dec 04, 2020 | 81.59 | 81.84 | 81.48 | 81.84 | 1,049,688 | +0.81(+1.00%) |
Dec 03, 2020 | 80.96 | 81.37 | 80.80 | 81.03 | 935,531 | +0.80(+1.00%) |
Dec 02, 2020 | 80.16 | 80.35 | 79.74 | 80.23 | 782,063 | +0.12(+0.15%) |
Dec 01, 2020 | 80.22 | 80.42 | 79.76 | 80.11 | 1,366,683 | +1.15(+1.46%) |
Nov 30, 2020 | 79.74 | 79.86 | 78.87 | 78.96 | 1,266,803 | -2.16(-2.66%) |
Nov 27, 2020 | 81.00 | 81.25 | 80.84 | 81.11 | 579,130 | +0.90(+1.12%) |
Nov 25, 2020 | 80.02 | 80.25 | 79.76 | 80.21 | 1,219,704 | -0.63(-0.78%) |
Nov 24, 2020 | 80.55 | 80.87 | 80.08 | 80.84 | 2,722,852 | +1.01(+1.27%) |
Nov 23, 2020 | 80.51 | 80.51 | 79.69 | 79.83 | 1,506,906 | +0.12(+0.15%) |
Nov 20, 2020 | 79.48 | 79.93 | 79.31 | 79.71 | 692,761 | +0.63(+0.80%) |
Nov 19, 2020 | 78.61 | 79.19 | 78.46 | 79.08 | 1,532,701 | +0.11(+0.14%) |
Nov 18, 2020 | 79.50 | 79.50 | 78.94 | 78.96 | 1,160,473 | -0.20(-0.25%) |
Nov 17, 2020 | 78.91 | 79.37 | 78.76 | 79.16 | 2,238,169 | -0.13(-0.16%) |
Nov 16, 2020 | 79.14 | 79.62 | 79.07 | 79.29 | 1,954,654 | +0.92(+1.17%) |
Nov 13, 2020 | 78.44 | 78.53 | 77.94 | 78.37 | 833,832 | +0.99(+1.27%) |
Nov 12, 2020 | 78.02 | 78.32 | 77.18 | 77.38 | 1,666,385 | -0.42(-0.54%) |
Nov 11, 2020 | 77.19 | 77.91 | 77.03 | 77.80 | 1,064,342 | +0.48(+0.63%) |
Nov 10, 2020 | 77.92 | 78.05 | 76.91 | 77.32 | 1,971,836 | -0.94(-1.20%) |
Nov 09, 2020 | 80.29 | 80.29 | 78.21 | 78.26 | 2,121,320 | +0.37(+0.48%) |
Nov 06, 2020 | 77.63 | 78.15 | 77.28 | 77.89 | 1,997,797 | +0.11(+0.14%) |
Nov 05, 2020 | 77.97 | 78.06 | 77.16 | 77.78 | 3,030,012 | +1.03(+1.34%) |
Nov 04, 2020 | 75.21 | 76.96 | 75.21 | 76.74 | 2,406,884 | +2.47(+3.33%) |
Nov 03, 2020 | 74.07 | 74.53 | 73.75 | 74.27 | 965,137 | +0.17(+0.23%) |