Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 94.39 | 95.79 | 92.62 | 93.05 | 7,251,537 | -1.40(-1.48%) |
Jan 28, 2021 | 96.61 | 97.58 | 93.87 | 94.45 | 14,478,751 | -1.91(-1.98%) |
Jan 27, 2021 | 96.05 | 97.33 | 95.01 | 96.36 | 4,260,796 | -0.27(-0.28%) |
Jan 26, 2021 | 97.28 | 97.55 | 95.67 | 96.62 | 3,595,382 | +0.01(+0.01%) |
Jan 25, 2021 | 96.53 | 98.64 | 95.62 | 96.61 | 7,738,345 | +0.14(+0.15%) |
Jan 22, 2021 | 94.39 | 96.59 | 94.00 | 96.47 | 6,144,312 | +1.20(+1.26%) |
Jan 21, 2021 | 96.65 | 96.83 | 95.06 | 95.27 | 5,449,125 | -1.10(-1.14%) |
Jan 20, 2021 | 96.28 | 96.94 | 95.57 | 96.37 | 4,612,201 | +0.51(+0.54%) |
Jan 19, 2021 | 96.01 | 96.18 | 95.14 | 95.85 | 5,643,168 | +0.91(+0.95%) |
Jan 15, 2021 | 95.45 | 95.62 | 94.00 | 94.94 | 5,953,676 | -1.69(-1.75%) |
Jan 14, 2021 | 95.25 | 96.97 | 95.18 | 96.63 | 15,239,511 | +2.24(+2.37%) |
Jan 13, 2021 | 95.33 | 95.44 | 94.19 | 94.39 | 7,462,758 | -0.84(-0.88%) |
Jan 12, 2021 | 93.97 | 95.29 | 93.88 | 95.23 | 5,458,096 | +1.61(+1.72%) |
Jan 11, 2021 | 92.42 | 93.67 | 92.14 | 93.62 | 4,124,540 | +0.43(+0.46%) |
Jan 08, 2021 | 94.74 | 94.74 | 92.08 | 93.19 | 5,649,685 | -0.77(-0.82%) |
Jan 07, 2021 | 93.33 | 94.13 | 92.99 | 93.96 | 4,412,727 | +0.98(+1.06%) |
Jan 06, 2021 | 89.64 | 93.80 | 89.64 | 92.98 | 8,242,691 | +4.31(+4.86%) |
Jan 05, 2021 | 86.60 | 89.28 | 86.59 | 88.67 | 4,336,032 | +1.85(+2.13%) |
Jan 04, 2021 | 88.21 | 88.50 | 85.63 | 86.82 | 6,196,320 | -0.82(-0.94%) |
Dec 31, 2020 | 87.64 | 87.64 | 87.64 | 2,585,272 | +0.13(+0.15%) | |
Dec 30, 2020 | 86.96 | 87.95 | 86.96 | 87.51 | 2,585,272 | +0.88(+1.01%) |
Dec 29, 2020 | 88.32 | 88.46 | 86.24 | 86.63 | 5,798,878 | -1.51(-1.71%) |
Dec 28, 2020 | 88.62 | 88.82 | 88.04 | 88.14 | 5,270,582 | +0.33(+0.38%) |
Dec 24, 2020 | 88.10 | 88.11 | 87.36 | 87.80 | 1,612,547 | +0.08(+0.09%) |
Dec 23, 2020 | 87.30 | 88.04 | 87.25 | 87.73 | 3,921,668 | +0.83(+0.95%) |
Dec 22, 2020 | 86.50 | 87.01 | 86.01 | 86.90 | 3,431,078 | +0.54(+0.63%) |
Dec 21, 2020 | 85.37 | 86.56 | 84.93 | 86.35 | 4,268,660 | -0.31(-0.35%) |
Dec 18, 2020 | 87.67 | 87.90 | 86.50 | 86.66 | 5,743,430 | -0.74(-0.85%) |
Dec 17, 2020 | 86.94 | 87.44 | 86.49 | 87.40 | 2,626,889 | +0.78(+0.90%) |
Dec 16, 2020 | 87.23 | 87.32 | 86.24 | 86.62 | 3,421,806 | -0.43(-0.49%) |
Dec 15, 2020 | 85.50 | 87.08 | 85.25 | 87.05 | 2,701,029 | +2.23(+2.63%) |
Dec 14, 2020 | 85.87 | 86.22 | 84.79 | 84.82 | 4,006,769 | -0.19(-0.23%) |
Dec 11, 2020 | 85.09 | 85.75 | 84.28 | 85.01 | 2,105,565 | -0.69(-0.81%) |
Dec 10, 2020 | 84.72 | 85.87 | 84.40 | 85.70 | 2,455,515 | +0.40(+0.47%) |
Dec 09, 2020 | 85.95 | 86.47 | 84.72 | 85.31 | 7,076,517 | +0.05(+0.06%) |
Dec 08, 2020 | 84.02 | 85.41 | 83.91 | 85.26 | 2,951,887 | +0.63(+0.74%) |
Dec 07, 2020 | 84.83 | 84.86 | 84.17 | 84.63 | 3,750,577 | -0.21(-0.25%) |
Dec 04, 2020 | 83.38 | 85.00 | 83.37 | 84.84 | 3,614,707 | +2.05(+2.48%) |
Dec 03, 2020 | 82.59 | 83.44 | 82.38 | 82.78 | 2,520,161 | +0.54(+0.66%) |
Dec 02, 2020 | 81.67 | 82.53 | 81.27 | 82.24 | 3,636,928 | +0.38(+0.46%) |
Dec 01, 2020 | 81.99 | 82.56 | 81.39 | 81.86 | 7,509,594 | +0.89(+1.10%) |
Nov 30, 2020 | 82.55 | 82.59 | 80.73 | 80.97 | 3,552,048 | -1.85(-2.24%) |
Nov 27, 2020 | 82.97 | 83.10 | 82.23 | 82.82 | 1,133,224 | -0.14(-0.17%) |
Nov 25, 2020 | 83.37 | 83.37 | 82.28 | 82.97 | 3,720,490 | -0.66(-0.78%) |
Nov 24, 2020 | 82.74 | 84.08 | 82.48 | 83.62 | 5,368,832 | +2.00(+2.45%) |
Nov 23, 2020 | 80.56 | 82.09 | 80.43 | 81.62 | 9,109,991 | +1.85(+2.32%) |
Nov 20, 2020 | 79.48 | 79.98 | 79.15 | 79.77 | 2,986,213 | -0.09(-0.11%) |
Nov 19, 2020 | 79.20 | 79.96 | 78.69 | 79.86 | 3,496,522 | +0.47(+0.59%) |
Nov 18, 2020 | 80.87 | 81.16 | 79.37 | 79.39 | 3,985,555 | -1.12(-1.39%) |
Nov 17, 2020 | 79.51 | 80.73 | 78.51 | 80.51 | 7,443,712 | +0.45(+0.56%) |
Nov 16, 2020 | 79.54 | 80.16 | 78.90 | 80.06 | 5,886,681 | +2.34(+3.01%) |
Nov 13, 2020 | 76.39 | 78.08 | 76.38 | 77.73 | 6,683,992 | +2.03(+2.68%) |
Nov 12, 2020 | 76.62 | 76.75 | 74.98 | 75.70 | 4,400,141 | -1.65(-2.14%) |
Nov 11, 2020 | 78.26 | 78.26 | 76.65 | 77.35 | 3,728,593 | -0.51(-0.66%) |
Nov 10, 2020 | 76.53 | 78.25 | 76.25 | 77.87 | 10,361,905 | +2.00(+2.63%) |
Nov 09, 2020 | 77.07 | 78.42 | 75.78 | 75.87 | 9,069,457 | +3.49(+4.82%) |
Nov 06, 2020 | 73.31 | 73.40 | 72.27 | 72.38 | 5,489,254 | -0.71(-0.98%) |
Nov 05, 2020 | 71.74 | 73.37 | 71.73 | 73.09 | 4,696,838 | +2.08(+2.93%) |
Nov 04, 2020 | 70.98 | 71.96 | 70.14 | 71.01 | 6,300,211 | -0.68(-0.96%) |
Nov 03, 2020 | 71.01 | 72.11 | 70.89 | 71.70 | 4,399,066 | +1.76(+2.52%) |