Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 87.62 | 87.93 | 85.08 | 85.46 | 130,156 | -1.37(-1.57%) |
Jan 28, 2021 | 88.61 | 89.39 | 86.32 | 86.82 | 114,431 | -1.59(-1.79%) |
Jan 27, 2021 | 87.96 | 89.34 | 87.47 | 88.41 | 93,844 | -0.33(-0.37%) |
Jan 26, 2021 | 89.34 | 89.34 | 87.88 | 88.74 | 54,588 | +0.00(+0.01%) |
Jan 25, 2021 | 88.70 | 90.55 | 87.89 | 88.74 | 97,150 | +0.19(+0.21%) |
Jan 22, 2021 | 86.74 | 88.58 | 86.39 | 88.55 | 63,201 | +1.04(+1.19%) |
Jan 21, 2021 | 88.73 | 89.01 | 87.33 | 87.51 | 106,417 | -1.01(-1.14%) |
Jan 20, 2021 | 88.39 | 89.00 | 87.89 | 88.52 | 137,129 | +0.42(+0.48%) |
Jan 19, 2021 | 88.24 | 88.30 | 87.46 | 88.10 | 87,645 | +0.90(+1.04%) |
Jan 15, 2021 | 87.67 | 87.87 | 86.42 | 87.19 | 98,452 | -1.56(-1.75%) |
Jan 14, 2021 | 87.28 | 89.04 | 87.28 | 88.75 | 167,589 | +1.98(+2.28%) |
Jan 13, 2021 | 87.46 | 87.46 | 86.56 | 86.77 | 49,826 | -0.72(-0.82%) |
Jan 12, 2021 | 86.34 | 87.49 | 86.24 | 87.49 | 67,913 | +1.50(+1.75%) |
Jan 11, 2021 | 84.69 | 85.99 | 84.52 | 85.99 | 54,463 | +0.43(+0.50%) |
Jan 08, 2021 | 86.87 | 86.87 | 84.65 | 85.56 | 87,814 | -0.72(-0.83%) |
Jan 07, 2021 | 85.72 | 86.37 | 85.44 | 86.28 | 79,710 | +0.92(+1.07%) |
Jan 06, 2021 | 82.41 | 86.02 | 82.41 | 85.37 | 169,660 | +4.04(+4.96%) |
Jan 05, 2021 | 79.58 | 81.93 | 79.58 | 81.33 | 81,404 | +1.68(+2.11%) |
Jan 04, 2021 | 81.13 | 81.16 | 78.68 | 79.65 | 98,452 | -0.78(-0.97%) |
Dec 31, 2020 | 80.43 | 80.43 | 80.43 | 98,537 | +0.07(+0.09%) | |
Dec 30, 2020 | 79.88 | 80.78 | 79.88 | 80.36 | 98,537 | +0.70(+0.88%) |
Dec 29, 2020 | 81.24 | 81.24 | 79.21 | 79.66 | 83,967 | -1.23(-1.52%) |
Dec 28, 2020 | 81.59 | 81.59 | 80.88 | 80.88 | 101,073 | +0.23(+0.29%) |
Dec 24, 2020 | 80.88 | 80.97 | 80.30 | 80.65 | 33,999 | +0.07(+0.09%) |
Dec 23, 2020 | 80.10 | 80.84 | 80.10 | 80.58 | 46,349 | +0.82(+1.03%) |
Dec 22, 2020 | 79.68 | 79.87 | 79.15 | 79.76 | 53,798 | +0.39(+0.49%) |
Dec 21, 2020 | 78.40 | 79.38 | 78.12 | 79.37 | 104,879 | -0.28(-0.36%) |
Dec 18, 2020 | 80.49 | 80.68 | 79.45 | 79.65 | 78,238 | -0.63(-0.79%) |
Dec 17, 2020 | 79.93 | 80.29 | 79.47 | 80.29 | 69,311 | +0.75(+0.95%) |
Dec 16, 2020 | 80.17 | 80.17 | 79.21 | 79.53 | 71,814 | -0.40(-0.50%) |
Dec 15, 2020 | 78.61 | 79.93 | 78.30 | 79.93 | 237,943 | +2.04(+2.62%) |
Dec 14, 2020 | 78.93 | 79.10 | 77.86 | 77.89 | 71,074 | -0.19(-0.25%) |
Dec 11, 2020 | 78.22 | 78.73 | 77.46 | 78.09 | 33,108 | -0.56(-0.71%) |
Dec 10, 2020 | 77.78 | 78.73 | 77.57 | 78.64 | 98,723 | +0.26(+0.33%) |
Dec 09, 2020 | 78.83 | 79.27 | 77.83 | 78.39 | 101,602 | +0.06(+0.08%) |
Dec 08, 2020 | 77.04 | 78.37 | 77.04 | 78.33 | 53,315 | +0.66(+0.85%) |
Dec 07, 2020 | 77.86 | 77.86 | 77.33 | 77.66 | 38,037 | -0.25(-0.32%) |
Dec 04, 2020 | 76.46 | 78.00 | 76.46 | 77.91 | 71,911 | +1.92(+2.53%) |
Dec 03, 2020 | 75.88 | 76.58 | 75.79 | 75.99 | 58,322 | +0.44(+0.59%) |
Dec 02, 2020 | 75.02 | 75.73 | 74.68 | 75.54 | 43,589 | +0.30(+0.40%) |
Dec 01, 2020 | 75.55 | 75.74 | 74.81 | 75.24 | 84,510 | +0.88(+1.18%) |
Nov 30, 2020 | 75.83 | 75.87 | 74.21 | 74.36 | 95,783 | -1.68(-2.21%) |
Nov 27, 2020 | 76.22 | 76.22 | 75.55 | 76.05 | 16,027 | -0.11(-0.14%) |
Nov 25, 2020 | 76.54 | 76.58 | 75.61 | 76.15 | 67,061 | -0.64(-0.83%) |
Nov 24, 2020 | 75.99 | 77.11 | 75.71 | 76.79 | 130,362 | +1.87(+2.49%) |
Nov 23, 2020 | 73.86 | 75.28 | 73.86 | 74.92 | 63,777 | +1.64(+2.23%) |
Nov 20, 2020 | 73.04 | 73.35 | 72.69 | 73.28 | 52,510 | -0.03(-0.04%) |
Nov 19, 2020 | 72.73 | 73.39 | 72.36 | 73.31 | 44,271 | +0.33(+0.45%) |
Nov 18, 2020 | 74.28 | 74.51 | 72.96 | 72.98 | 47,657 | -0.88(-1.19%) |
Nov 17, 2020 | 72.85 | 74.08 | 72.12 | 73.86 | 117,041 | +0.36(+0.49%) |
Nov 16, 2020 | 73.01 | 73.51 | 72.57 | 73.50 | 79,803 | +2.09(+2.92%) |
Nov 13, 2020 | 70.07 | 71.58 | 70.07 | 71.41 | 86,673 | +1.91(+2.75%) |
Nov 12, 2020 | 70.47 | 70.47 | 68.91 | 69.50 | 57,069 | -1.47(-2.07%) |
Nov 11, 2020 | 72.05 | 72.05 | 70.45 | 70.97 | 58,138 | -0.49(-0.68%) |
Nov 10, 2020 | 70.20 | 71.81 | 69.97 | 71.46 | 158,720 | +1.84(+2.64%) |
Nov 09, 2020 | 70.94 | 71.88 | 69.62 | 69.62 | 164,000 | +3.19(+4.80%) |
Nov 06, 2020 | 67.34 | 67.34 | 66.33 | 66.43 | 25,727 | -0.62(-0.93%) |
Nov 05, 2020 | 65.95 | 67.32 | 65.92 | 67.05 | 49,471 | +1.82(+2.79%) |
Nov 04, 2020 | 65.27 | 65.98 | 64.50 | 65.23 | 101,260 | -0.68(-1.03%) |
Nov 03, 2020 | 65.32 | 66.08 | 65.18 | 65.91 | 85,927 | +1.74(+2.70%) |