Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 83.89 | 84.47 | 83.83 | 84.22 | 2,152,032 | -0.50(-0.59%) |
Jan 28, 2021 | 84.93 | 84.98 | 84.32 | 84.72 | 462,258 | -0.47(-0.56%) |
Jan 27, 2021 | 85.30 | 85.53 | 85.04 | 85.19 | 634,796 | +0.26(+0.30%) |
Jan 26, 2021 | 84.78 | 85.06 | 84.71 | 84.94 | 220,321 | -0.13(-0.15%) |
Jan 25, 2021 | 84.61 | 85.10 | 84.55 | 85.07 | 377,915 | +0.94(+1.11%) |
Jan 22, 2021 | 84.14 | 84.20 | 83.92 | 84.13 | 333,413 | +0.20(+0.24%) |
Jan 21, 2021 | 83.92 | 84.07 | 83.73 | 83.93 | 326,482 | -0.53(-0.63%) |
Jan 20, 2021 | 84.21 | 84.46 | 84.10 | 84.46 | 349,548 | +0.05(+0.06%) |
Jan 19, 2021 | 84.02 | 84.40 | 83.95 | 84.40 | 635,033 | +0.25(+0.29%) |
Jan 15, 2021 | 84.30 | 84.40 | 83.94 | 84.16 | 421,489 | +0.33(+0.39%) |
Jan 14, 2021 | 84.52 | 84.54 | 83.57 | 83.83 | 621,449 | -0.73(-0.86%) |
Jan 13, 2021 | 84.04 | 84.77 | 84.00 | 84.56 | 409,403 | +0.86(+1.02%) |
Jan 12, 2021 | 83.55 | 83.76 | 83.11 | 83.70 | 571,897 | -0.04(-0.04%) |
Jan 11, 2021 | 83.70 | 83.77 | 83.44 | 83.74 | 388,315 | -0.17(-0.21%) |
Jan 08, 2021 | 83.95 | 84.18 | 83.53 | 83.91 | 323,090 | -0.27(-0.32%) |
Jan 07, 2021 | 84.14 | 84.31 | 83.86 | 84.18 | 725,330 | -0.69(-0.82%) |
Jan 06, 2021 | 85.23 | 85.23 | 84.41 | 84.88 | 515,541 | -1.71(-1.98%) |
Jan 05, 2021 | 86.86 | 86.86 | 86.18 | 86.59 | 315,036 | -0.64(-0.73%) |
Jan 04, 2021 | 86.72 | 87.49 | 86.62 | 87.22 | 376,708 | -0.06(-0.07%) |
Dec 31, 2020 | 87.29 | 87.29 | 87.29 | 202,904 | +0.15(+0.17%) | |
Dec 30, 2020 | 86.80 | 87.16 | 86.73 | 87.14 | 202,904 | +0.15(+0.18%) |
Dec 29, 2020 | 86.56 | 87.02 | 86.56 | 86.99 | 352,996 | -0.09(-0.10%) |
Dec 28, 2020 | 86.57 | 87.12 | 86.41 | 87.08 | 316,899 | +0.01(+0.01%) |
Dec 24, 2020 | 86.81 | 87.10 | 86.81 | 87.07 | 145,511 | +0.37(+0.43%) |
Dec 23, 2020 | 86.68 | 86.70 | 86.07 | 86.70 | 242,270 | -0.60(-0.69%) |
Dec 22, 2020 | 87.18 | 87.34 | 86.99 | 87.30 | 397,083 | +0.40(+0.46%) |
Dec 21, 2020 | 86.97 | 87.06 | 86.60 | 86.90 | 319,940 | +0.35(+0.41%) |
Dec 18, 2020 | 86.93 | 87.10 | 86.46 | 86.55 | 327,836 | -0.24(-0.27%) |
Dec 17, 2020 | 87.50 | 87.66 | 86.58 | 86.78 | 404,976 | -0.24(-0.28%) |
Dec 16, 2020 | 86.59 | 87.28 | 86.48 | 87.03 | 255,927 | -0.22(-0.25%) |
Dec 15, 2020 | 87.23 | 87.53 | 86.98 | 87.25 | 352,011 | -0.27(-0.31%) |
Dec 14, 2020 | 87.06 | 87.70 | 86.84 | 87.52 | 182,622 | -0.25(-0.29%) |
Dec 11, 2020 | 87.67 | 88.05 | 87.49 | 87.77 | 254,150 | +0.34(+0.38%) |
Dec 10, 2020 | 86.89 | 87.50 | 86.75 | 87.44 | 365,158 | +0.73(+0.85%) |
Dec 09, 2020 | 86.55 | 86.96 | 86.30 | 86.70 | 245,556 | -0.25(-0.29%) |
Dec 08, 2020 | 87.09 | 87.37 | 86.93 | 86.96 | 272,330 | +0.37(+0.43%) |
Dec 07, 2020 | 86.47 | 86.75 | 86.39 | 86.58 | 265,955 | +0.74(+0.87%) |
Dec 04, 2020 | 86.13 | 86.17 | 85.64 | 85.84 | 288,787 | -1.27(-1.46%) |
Dec 03, 2020 | 86.77 | 87.24 | 86.62 | 87.11 | 272,708 | +0.69(+0.80%) |
Dec 02, 2020 | 86.77 | 86.78 | 86.01 | 86.42 | 353,656 | -0.67(-0.77%) |
Dec 01, 2020 | 87.65 | 87.74 | 86.66 | 87.09 | 431,481 | -1.22(-1.38%) |
Nov 30, 2020 | 88.36 | 88.61 | 88.22 | 88.31 | 336,895 | -0.13(-0.14%) |
Nov 27, 2020 | 88.11 | 88.49 | 88.11 | 88.44 | 532,412 | +0.78(+0.89%) |
Nov 25, 2020 | 87.93 | 88.27 | 87.63 | 87.66 | 222,243 | -0.23(-0.26%) |
Nov 24, 2020 | 88.30 | 88.33 | 87.78 | 87.89 | 457,528 | -0.82(-0.93%) |
Nov 23, 2020 | 88.73 | 88.84 | 88.47 | 88.71 | 316,224 | -0.41(-0.46%) |
Nov 20, 2020 | 88.59 | 89.14 | 88.53 | 89.12 | 411,239 | +0.74(+0.84%) |
Nov 19, 2020 | 88.30 | 88.66 | 88.24 | 88.38 | 234,111 | +0.47(+0.54%) |
Nov 18, 2020 | 88.02 | 88.09 | 87.46 | 87.91 | 334,895 | +0.19(+0.22%) |
Nov 17, 2020 | 87.65 | 87.84 | 87.57 | 87.72 | 189,068 | +0.57(+0.65%) |
Nov 16, 2020 | 87.09 | 87.40 | 87.05 | 87.15 | 675,961 | -0.17(-0.20%) |
Nov 13, 2020 | 87.44 | 87.59 | 87.21 | 87.32 | 413,227 | -0.13(-0.14%) |
Nov 12, 2020 | 86.69 | 87.47 | 86.58 | 87.44 | 1,327,162 | +1.37(+1.59%) |
Nov 11, 2020 | 85.69 | 86.17 | 85.65 | 86.08 | 1,041,061 | +0.27(+0.32%) |
Nov 10, 2020 | 85.67 | 86.10 | 85.55 | 85.81 | 457,869 | -0.46(-0.54%) |
Nov 09, 2020 | 86.15 | 86.28 | 85.48 | 86.27 | 785,851 | -1.77(-2.02%) |
Nov 06, 2020 | 88.12 | 88.28 | 87.77 | 88.04 | 430,238 | -1.01(-1.14%) |
Nov 05, 2020 | 89.19 | 89.25 | 88.65 | 89.06 | 502,756 | +0.16(+0.18%) |
Nov 04, 2020 | 89.17 | 89.48 | 88.64 | 88.89 | 781,858 | +1.81(+2.08%) |
Nov 03, 2020 | 87.17 | 87.25 | 86.77 | 87.08 | 3,102,682 | -0.47(-0.54%) |