Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 92.47 | 93.04 | 91.53 | 91.96 | 179,108 | -1.48(-1.58%) |
Jan 28, 2021 | 92.73 | 93.76 | 92.36 | 93.44 | 250,043 | -0.95(-1.01%) |
Jan 27, 2021 | 94.30 | 95.76 | 93.65 | 94.39 | 1,466,249 | -2.41(-2.49%) |
Jan 26, 2021 | 96.84 | 97.19 | 96.20 | 96.81 | 335,366 | -1.61(-1.64%) |
Jan 25, 2021 | 99.69 | 99.95 | 97.03 | 98.42 | 598,890 | +1.66(+1.72%) |
Jan 22, 2021 | 95.46 | 97.10 | 95.38 | 96.76 | 256,085 | +0.83(+0.87%) |
Jan 21, 2021 | 96.25 | 96.40 | 95.18 | 95.92 | 289,366 | +0.54(+0.56%) |
Jan 20, 2021 | 95.56 | 95.82 | 94.80 | 95.39 | 538,379 | +2.13(+2.28%) |
Jan 19, 2021 | 92.63 | 93.58 | 92.63 | 93.26 | 366,266 | +5.09(+5.77%) |
Jan 15, 2021 | 88.26 | 88.65 | 87.55 | 88.17 | 273,996 | -0.96(-1.08%) |
Jan 14, 2021 | 89.34 | 89.86 | 89.06 | 89.13 | 237,866 | +1.08(+1.23%) |
Jan 13, 2021 | 87.86 | 88.32 | 87.44 | 88.05 | 419,046 | -0.13(-0.15%) |
Jan 12, 2021 | 87.46 | 88.35 | 87.11 | 88.18 | 202,174 | +1.94(+2.25%) |
Jan 11, 2021 | 87.11 | 87.43 | 86.17 | 86.24 | 302,439 | -1.72(-1.95%) |
Jan 08, 2021 | 85.81 | 87.96 | 85.47 | 87.96 | 199,635 | +3.74(+4.44%) |
Jan 07, 2021 | 84.10 | 84.42 | 83.56 | 84.23 | 177,507 | +0.88(+1.06%) |
Jan 06, 2021 | 84.29 | 84.83 | 83.06 | 83.34 | 187,436 | -0.95(-1.13%) |
Jan 05, 2021 | 83.50 | 84.40 | 83.49 | 84.29 | 138,451 | +1.71(+2.07%) |
Jan 04, 2021 | 83.52 | 83.90 | 82.23 | 82.59 | 173,826 | +0.77(+0.94%) |
Dec 31, 2020 | 81.82 | 81.82 | 81.82 | 130,132 | +0.73(+0.89%) | |
Dec 30, 2020 | 80.13 | 81.26 | 80.07 | 81.09 | 130,132 | +2.97(+3.80%) |
Dec 29, 2020 | 77.72 | 78.13 | 77.52 | 78.12 | 161,528 | +1.61(+2.10%) |
Dec 28, 2020 | 77.00 | 77.32 | 76.37 | 76.51 | 310,904 | -1.75(-2.23%) |
Dec 24, 2020 | 78.81 | 78.91 | 77.85 | 78.26 | 110,685 | -0.88(-1.12%) |
Dec 23, 2020 | 79.47 | 79.50 | 78.92 | 79.15 | 135,090 | +0.88(+1.13%) |
Dec 22, 2020 | 78.95 | 79.26 | 78.01 | 78.26 | 200,359 | -1.01(-1.28%) |
Dec 21, 2020 | 78.45 | 79.60 | 78.45 | 79.28 | 131,459 | -0.34(-0.43%) |
Dec 18, 2020 | 79.44 | 79.73 | 79.14 | 79.62 | 172,287 | -0.10(-0.12%) |
Dec 17, 2020 | 79.09 | 79.88 | 78.98 | 79.72 | 118,920 | +1.06(+1.35%) |
Dec 16, 2020 | 78.77 | 79.15 | 78.45 | 78.66 | 134,279 | -0.16(-0.20%) |
Dec 15, 2020 | 78.27 | 78.84 | 77.74 | 78.82 | 195,671 | +0.99(+1.27%) |
Dec 14, 2020 | 77.71 | 78.16 | 77.69 | 77.83 | 228,977 | +0.53(+0.69%) |
Dec 11, 2020 | 77.24 | 77.90 | 77.19 | 77.29 | 131,439 | -0.98(-1.25%) |
Dec 10, 2020 | 77.19 | 78.43 | 77.19 | 78.27 | 150,516 | +1.27(+1.64%) |
Dec 09, 2020 | 78.10 | 78.10 | 76.73 | 77.01 | 164,456 | -1.24(-1.58%) |
Dec 08, 2020 | 77.75 | 78.33 | 77.49 | 78.24 | 244,617 | +0.93(+1.20%) |
Dec 07, 2020 | 76.97 | 77.43 | 76.97 | 77.31 | 238,847 | +0.32(+0.41%) |
Dec 04, 2020 | 77.04 | 77.32 | 76.88 | 77.00 | 121,126 | +0.18(+0.23%) |
Dec 03, 2020 | 76.85 | 77.30 | 76.76 | 76.82 | 121,145 | +0.33(+0.43%) |
Dec 02, 2020 | 76.59 | 76.76 | 76.04 | 76.49 | 153,957 | -0.44(-0.57%) |
Dec 01, 2020 | 77.35 | 77.50 | 76.75 | 76.93 | 170,699 | +0.33(+0.43%) |
Nov 30, 2020 | 78.00 | 78.00 | 76.46 | 76.60 | 337,577 | -1.61(-2.06%) |
Nov 27, 2020 | 77.48 | 78.54 | 77.37 | 78.21 | 198,373 | +1.50(+1.96%) |
Nov 25, 2020 | 76.46 | 76.85 | 76.06 | 76.71 | 235,075 | -0.68(-0.88%) |
Nov 24, 2020 | 77.60 | 77.71 | 76.87 | 77.39 | 317,280 | +0.77(+1.01%) |
Nov 23, 2020 | 77.82 | 77.95 | 76.47 | 76.62 | 319,613 | -1.12(-1.44%) |
Nov 20, 2020 | 77.52 | 77.90 | 77.36 | 77.74 | 140,034 | +0.39(+0.50%) |
Nov 19, 2020 | 77.14 | 77.50 | 76.68 | 77.35 | 163,425 | +0.32(+0.41%) |
Nov 18, 2020 | 78.55 | 78.70 | 76.94 | 77.04 | 205,256 | -1.40(-1.79%) |
Nov 17, 2020 | 79.12 | 79.12 | 78.13 | 78.44 | 220,488 | -0.93(-1.17%) |
Nov 16, 2020 | 79.91 | 80.10 | 79.04 | 79.37 | 234,590 | +0.78(+0.99%) |
Nov 13, 2020 | 78.58 | 79.25 | 78.24 | 78.59 | 249,432 | +1.72(+2.24%) |
Nov 12, 2020 | 77.67 | 78.41 | 76.86 | 76.87 | 328,613 | -0.24(-0.31%) |
Nov 11, 2020 | 75.88 | 77.53 | 75.45 | 77.11 | 374,737 | -0.67(-0.86%) |
Nov 10, 2020 | 78.62 | 78.62 | 77.06 | 77.78 | 459,023 | -2.68(-3.33%) |
Nov 09, 2020 | 83.23 | 83.39 | 80.23 | 80.46 | 492,225 | +0.76(+0.96%) |
Nov 06, 2020 | 79.63 | 80.01 | 79.29 | 79.70 | 356,606 | -0.57(-0.71%) |
Nov 05, 2020 | 80.64 | 81.10 | 79.42 | 80.27 | 389,812 | +2.17(+2.77%) |
Nov 04, 2020 | 76.72 | 78.56 | 76.56 | 78.10 | 305,270 | +3.04(+4.04%) |
Nov 03, 2020 | 75.11 | 75.34 | 74.58 | 75.07 | 212,341 | +0.54(+0.73%) |