Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 88.25 | 88.58 | 87.35 | 87.70 | 1,187,520 | -2.22(-2.47%) |
Jan 28, 2021 | 88.75 | 90.26 | 88.62 | 89.92 | 1,396,396 | +0.53(+0.60%) |
Jan 27, 2021 | 90.11 | 90.47 | 89.37 | 89.39 | 1,016,578 | -2.68(-2.91%) |
Jan 26, 2021 | 92.02 | 92.11 | 91.54 | 92.07 | 737,543 | -0.95(-1.02%) |
Jan 25, 2021 | 93.11 | 93.39 | 92.11 | 93.02 | 718,693 | +0.98(+1.07%) |
Jan 22, 2021 | 91.48 | 92.24 | 91.38 | 92.03 | 647,825 | -0.81(-0.87%) |
Jan 21, 2021 | 92.85 | 92.92 | 92.24 | 92.84 | 1,607,375 | +0.40(+0.44%) |
Jan 20, 2021 | 92.27 | 92.48 | 91.84 | 92.43 | 1,232,145 | +1.88(+2.07%) |
Jan 19, 2021 | 90.97 | 91.06 | 90.49 | 90.56 | 1,379,087 | +1.73(+1.94%) |
Jan 15, 2021 | 89.05 | 89.27 | 88.58 | 88.83 | 1,396,104 | -1.03(-1.15%) |
Jan 14, 2021 | 90.10 | 90.42 | 89.73 | 89.86 | 1,106,658 | +0.72(+0.81%) |
Jan 13, 2021 | 89.11 | 89.56 | 88.70 | 89.14 | 682,227 | +0.36(+0.40%) |
Jan 12, 2021 | 88.81 | 89.12 | 88.49 | 88.79 | 1,894,760 | +0.62(+0.70%) |
Jan 11, 2021 | 88.36 | 88.52 | 88.05 | 88.17 | 2,562,242 | -1.05(-1.18%) |
Jan 08, 2021 | 88.40 | 89.22 | 88.00 | 89.22 | 1,931,533 | +2.42(+2.79%) |
Jan 07, 2021 | 86.45 | 86.90 | 86.03 | 86.80 | 1,875,041 | +0.86(+1.00%) |
Jan 06, 2021 | 86.28 | 86.97 | 85.70 | 85.94 | 1,720,117 | -0.95(-1.09%) |
Jan 05, 2021 | 85.78 | 86.95 | 85.78 | 86.88 | 1,330,521 | +2.08(+2.45%) |
Jan 04, 2021 | 85.56 | 85.85 | 84.45 | 84.80 | 1,240,710 | +0.77(+0.92%) |
Dec 31, 2020 | 84.03 | 84.03 | 84.03 | 843,280 | -0.08(-0.10%) | |
Dec 30, 2020 | 83.93 | 84.34 | 83.78 | 84.12 | 843,280 | +1.44(+1.75%) |
Dec 29, 2020 | 82.50 | 82.73 | 82.08 | 82.67 | 1,260,131 | +1.13(+1.39%) |
Dec 28, 2020 | 81.73 | 81.85 | 81.41 | 81.54 | 895,253 | +0.18(+0.22%) |
Dec 24, 2020 | 81.37 | 81.67 | 80.86 | 81.36 | 675,658 | -0.38(-0.47%) |
Dec 23, 2020 | 81.74 | 81.80 | 81.42 | 81.74 | 2,329,751 | +0.87(+1.08%) |
Dec 22, 2020 | 81.25 | 81.30 | 80.67 | 80.87 | 1,176,290 | -0.63(-0.77%) |
Dec 21, 2020 | 81.01 | 81.76 | 80.77 | 81.50 | 1,577,263 | -0.88(-1.07%) |
Dec 18, 2020 | 82.42 | 82.47 | 82.13 | 82.38 | 1,132,921 | -0.21(-0.25%) |
Dec 17, 2020 | 82.52 | 82.59 | 82.27 | 82.59 | 1,040,857 | +0.53(+0.64%) |
Dec 16, 2020 | 82.10 | 82.29 | 81.91 | 82.06 | 1,144,655 | +0.26(+0.32%) |
Dec 15, 2020 | 81.42 | 81.81 | 81.12 | 81.80 | 545,757 | +0.71(+0.88%) |
Dec 14, 2020 | 81.65 | 81.70 | 81.09 | 81.09 | 2,011,460 | -0.33(-0.41%) |
Dec 11, 2020 | 81.59 | 81.67 | 81.28 | 81.42 | 2,360,110 | -0.56(-0.68%) |
Dec 10, 2020 | 81.13 | 82.09 | 81.02 | 81.98 | 1,440,418 | +0.79(+0.97%) |
Dec 09, 2020 | 82.23 | 82.23 | 80.84 | 81.19 | 1,620,390 | -0.63(-0.77%) |
Dec 08, 2020 | 81.64 | 81.83 | 81.37 | 81.82 | 1,092,425 | +0.06(+0.07%) |
Dec 07, 2020 | 81.67 | 82.00 | 81.59 | 81.77 | 1,279,093 | -0.17(-0.20%) |
Dec 04, 2020 | 81.69 | 81.93 | 81.58 | 81.93 | 1,048,448 | +0.81(+1.00%) |
Dec 03, 2020 | 81.06 | 81.47 | 80.90 | 81.12 | 934,427 | +0.80(+1.00%) |
Dec 02, 2020 | 80.26 | 80.44 | 79.83 | 80.32 | 781,139 | +0.12(+0.15%) |
Dec 01, 2020 | 80.31 | 80.52 | 79.86 | 80.20 | 1,365,069 | +1.15(+1.46%) |
Nov 30, 2020 | 79.83 | 79.95 | 78.97 | 79.05 | 1,265,306 | -2.16(-2.66%) |
Nov 27, 2020 | 81.10 | 81.35 | 80.94 | 81.21 | 578,446 | +0.90(+1.12%) |
Nov 25, 2020 | 80.12 | 80.34 | 79.86 | 80.30 | 1,218,263 | -0.63(-0.78%) |
Nov 24, 2020 | 80.65 | 80.97 | 80.17 | 80.94 | 2,719,636 | +1.01(+1.27%) |
Nov 23, 2020 | 80.60 | 80.60 | 79.78 | 79.92 | 1,505,127 | +0.12(+0.15%) |
Nov 20, 2020 | 79.57 | 80.03 | 79.40 | 79.80 | 691,943 | +0.63(+0.80%) |
Nov 19, 2020 | 78.70 | 79.28 | 78.56 | 79.17 | 1,530,891 | +0.11(+0.14%) |
Nov 18, 2020 | 79.60 | 79.60 | 79.03 | 79.06 | 1,159,102 | -0.20(-0.25%) |
Nov 17, 2020 | 79.00 | 79.47 | 78.86 | 79.25 | 2,235,526 | -0.13(-0.16%) |
Nov 16, 2020 | 79.23 | 79.71 | 79.16 | 79.38 | 1,952,346 | +0.92(+1.17%) |
Nov 13, 2020 | 78.54 | 78.62 | 78.03 | 78.46 | 832,847 | +0.99(+1.27%) |
Nov 12, 2020 | 78.11 | 78.42 | 77.27 | 77.48 | 1,664,417 | -0.42(-0.54%) |
Nov 11, 2020 | 77.28 | 78.00 | 77.12 | 77.89 | 1,063,085 | +0.48(+0.63%) |
Nov 10, 2020 | 78.02 | 78.15 | 77.00 | 77.41 | 1,969,507 | -0.94(-1.20%) |
Nov 09, 2020 | 80.39 | 80.39 | 78.30 | 78.35 | 2,118,814 | +0.37(+0.48%) |
Nov 06, 2020 | 77.72 | 78.24 | 77.37 | 77.98 | 1,995,437 | +0.11(+0.14%) |
Nov 05, 2020 | 78.06 | 78.16 | 77.25 | 77.87 | 3,026,433 | +1.03(+1.34%) |
Nov 04, 2020 | 75.30 | 77.05 | 75.30 | 76.83 | 2,404,042 | +2.47(+3.33%) |
Nov 03, 2020 | 74.15 | 74.62 | 73.84 | 74.36 | 963,997 | +0.17(+0.23%) |