Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 91.60 | 92.27 | 89.97 | 91.26 | 44,581,108 | -1.29(-1.39%) |
Jan 28, 2021 | 91.44 | 94.29 | 91.44 | 92.55 | 55,302,140 | +1.71(+1.88%) |
Jan 27, 2021 | 93.82 | 93.92 | 89.76 | 90.84 | 82,510,952 | -4.45(-4.67%) |
Jan 26, 2021 | 94.19 | 95.68 | 93.70 | 95.29 | 31,457,904 | +0.68(+0.72%) |
Jan 25, 2021 | 95.53 | 95.98 | 92.85 | 94.61 | 50,635,168 | +0.09(+0.09%) |
Jan 22, 2021 | 94.46 | 95.11 | 93.72 | 94.52 | 32,779,578 | +0.42(+0.45%) |
Jan 21, 2021 | 94.57 | 96.49 | 93.86 | 94.10 | 58,697,612 | +0.20(+0.22%) |
Jan 20, 2021 | 91.21 | 94.88 | 90.87 | 93.90 | 64,201,500 | +4.77(+5.36%) |
Jan 19, 2021 | 87.05 | 90.09 | 86.54 | 89.12 | 41,556,660 | +2.84(+3.29%) |
Jan 15, 2021 | 86.35 | 87.28 | 85.49 | 86.28 | 31,480,088 | -0.16(-0.19%) |
Jan 14, 2021 | 87.34 | 88.28 | 86.20 | 86.45 | 29,232,112 | -0.82(-0.93%) |
Jan 13, 2021 | 86.27 | 87.72 | 86.27 | 87.26 | 23,419,688 | +0.49(+0.57%) |
Jan 12, 2021 | 87.17 | 88.29 | 85.72 | 86.77 | 29,561,270 | -0.94(-1.07%) |
Jan 11, 2021 | 88.75 | 89.12 | 87.51 | 87.71 | 34,835,936 | -2.07(-2.31%) |
Jan 08, 2021 | 88.76 | 89.86 | 87.96 | 89.79 | 35,524,724 | +1.17(+1.32%) |
Jan 07, 2021 | 86.24 | 88.79 | 86.24 | 88.62 | 41,954,016 | +2.57(+2.99%) |
Jan 06, 2021 | 84.92 | 87.10 | 84.71 | 86.05 | 46,619,744 | -0.86(-0.99%) |
Jan 05, 2021 | 86.16 | 87.24 | 85.75 | 86.90 | 20,364,566 | +0.70(+0.81%) |
Jan 04, 2021 | 87.90 | 88.02 | 85.26 | 86.21 | 37,345,152 | -1.32(-1.51%) |
Dec 31, 2020 | 87.53 | 87.53 | 87.53 | 21,026,424 | +0.82(+0.94%) | |
Dec 30, 2020 | 88.15 | 88.29 | 86.30 | 86.71 | 21,026,424 | -1.07(-1.22%) |
Dec 29, 2020 | 89.26 | 89.32 | 87.65 | 87.79 | 19,731,840 | -0.81(-0.91%) |
Dec 28, 2020 | 87.15 | 89.25 | 86.99 | 88.60 | 27,654,404 | +1.99(+2.30%) |
Dec 24, 2020 | 86.35 | 87.02 | 86.12 | 86.61 | 9,322,688 | +0.30(+0.34%) |
Dec 23, 2020 | 86.10 | 87.11 | 85.96 | 86.31 | 22,989,996 | +0.40(+0.47%) |
Dec 22, 2020 | 86.37 | 86.53 | 85.19 | 85.91 | 20,394,220 | -0.72(-0.83%) |
Dec 21, 2020 | 85.36 | 86.75 | 84.60 | 86.63 | 34,000,340 | +0.42(+0.48%) |
Dec 18, 2020 | 87.21 | 87.32 | 85.65 | 86.21 | 85,353,848 | -0.71(-0.82%) |
Dec 17, 2020 | 88.10 | 88.23 | 86.46 | 86.93 | 34,904,096 | -0.83(-0.95%) |
Dec 16, 2020 | 88.35 | 88.35 | 87.35 | 87.76 | 24,689,484 | -0.19(-0.22%) |
Dec 15, 2020 | 87.89 | 88.10 | 86.98 | 87.95 | 21,376,806 | +0.44(+0.50%) |
Dec 14, 2020 | 88.43 | 89.39 | 87.36 | 87.51 | 33,074,576 | -1.13(-1.27%) |
Dec 11, 2020 | 87.90 | 88.76 | 87.54 | 88.64 | 18,649,380 | +0.36(+0.40%) |
Dec 10, 2020 | 88.03 | 88.65 | 86.58 | 88.28 | 28,707,830 | -0.51(-0.57%) |
Dec 09, 2020 | 90.41 | 91.31 | 88.00 | 88.79 | 31,739,186 | -1.67(-1.85%) |
Dec 08, 2020 | 90.32 | 90.69 | 89.46 | 90.46 | 19,948,970 | -0.28(-0.31%) |
Dec 07, 2020 | 90.67 | 91.36 | 90.05 | 90.75 | 22,301,726 | -0.34(-0.37%) |
Dec 04, 2020 | 90.91 | 91.37 | 90.58 | 91.08 | 20,567,578 | +0.10(+0.11%) |
Dec 03, 2020 | 90.92 | 92.09 | 90.75 | 90.99 | 24,693,850 | -0.16(-0.17%) |
Dec 02, 2020 | 89.67 | 91.53 | 89.16 | 91.14 | 29,433,242 | +1.48(+1.65%) |
Dec 01, 2020 | 88.23 | 90.98 | 88.05 | 89.67 | 37,392,228 | +2.05(+2.33%) |
Nov 30, 2020 | 88.68 | 88.91 | 87.29 | 87.62 | 32,414,680 | -1.63(-1.83%) |
Nov 27, 2020 | 88.13 | 89.75 | 88.13 | 89.25 | 14,806,975 | +1.14(+1.30%) |
Nov 25, 2020 | 88.29 | 88.42 | 87.32 | 88.11 | 19,620,494 | +0.01(+0.01%) |
Nov 24, 2020 | 86.28 | 88.22 | 85.94 | 88.09 | 28,017,240 | +1.81(+2.10%) |
Nov 23, 2020 | 86.91 | 87.20 | 85.41 | 86.28 | 22,555,318 | -0.44(-0.51%) |
Nov 20, 2020 | 88.00 | 88.32 | 86.65 | 86.72 | 27,737,798 | -1.11(-1.26%) |
Nov 19, 2020 | 86.56 | 88.07 | 86.40 | 87.83 | 20,093,936 | +0.90(+1.03%) |
Nov 18, 2020 | 87.73 | 88.15 | 86.83 | 86.93 | 20,112,598 | -1.05(-1.19%) |
Nov 17, 2020 | 88.29 | 88.76 | 87.87 | 87.98 | 21,338,522 | -0.62(-0.70%) |
Nov 16, 2020 | 88.11 | 89.61 | 87.97 | 88.60 | 25,461,810 | +0.09(+0.10%) |
Nov 13, 2020 | 87.30 | 88.75 | 86.70 | 88.51 | 29,790,152 | +1.47(+1.69%) |
Nov 12, 2020 | 87.00 | 88.15 | 86.80 | 87.04 | 26,504,464 | -0.22(-0.25%) |
Nov 11, 2020 | 87.32 | 88.04 | 87.05 | 87.26 | 31,836,978 | +0.47(+0.55%) |
Nov 10, 2020 | 86.39 | 87.87 | 85.71 | 86.79 | 43,030,192 | -1.18(-1.35%) |
Nov 09, 2020 | 89.70 | 90.74 | 87.78 | 87.97 | 53,460,448 | +0.08(+0.10%) |
Nov 06, 2020 | 87.47 | 88.32 | 86.73 | 87.89 | 28,652,848 | -0.14(-0.16%) |
Nov 05, 2020 | 88.42 | 89.49 | 86.95 | 88.02 | 39,730,108 | +0.83(+0.95%) |
Nov 04, 2020 | 85.18 | 88.40 | 85.05 | 87.19 | 71,358,544 | +5.00(+6.09%) |
Nov 03, 2020 | 81.44 | 82.85 | 80.51 | 82.19 | 30,861,120 | +1.07(+1.31%) |