Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 92.42 | 92.86 | 90.51 | 91.79 | 32,250,000 | -1.37(-1.47%) |
Jan 28, 2021 | 92.20 | 94.94 | 92.13 | 93.16 | 35,432,860 | +1.62(+1.77%) |
Jan 27, 2021 | 94.44 | 94.50 | 90.45 | 91.54 | 54,882,000 | -4.32(-4.51%) |
Jan 26, 2021 | 94.44 | 96.25 | 94.21 | 95.86 | 26,215,660 | +0.89(+0.94%) |
Jan 25, 2021 | 96.03 | 96.48 | 93.38 | 94.97 | 38,536,360 | -0.08(-0.09%) |
Jan 22, 2021 | 94.78 | 95.55 | 94.09 | 95.05 | 25,444,000 | +0.49(+0.52%) |
Jan 21, 2021 | 94.90 | 96.74 | 94.36 | 94.56 | 41,216,060 | +0.22(+0.23%) |
Jan 20, 2021 | 91.57 | 95.19 | 91.28 | 94.34 | 49,777,400 | +4.80(+5.36%) |
Jan 19, 2021 | 87.61 | 90.46 | 87.07 | 89.54 | 34,615,360 | +2.73(+3.15%) |
Jan 15, 2021 | 86.91 | 87.80 | 86.08 | 86.81 | 26,842,000 | -0.20(-0.23%) |
Jan 14, 2021 | 87.68 | 88.75 | 86.67 | 87.01 | 23,576,860 | -0.71(-0.81%) |
Jan 13, 2021 | 86.93 | 88.25 | 86.90 | 87.72 | 21,858,820 | +0.39(+0.45%) |
Jan 12, 2021 | 87.70 | 88.90 | 86.27 | 87.33 | 27,139,540 | -1.01(-1.14%) |
Jan 11, 2021 | 89.30 | 89.72 | 88.03 | 88.34 | 24,176,360 | -2.02(-2.24%) |
Jan 08, 2021 | 89.40 | 90.49 | 88.68 | 90.36 | 41,020,000 | +1.00(+1.12%) |
Jan 07, 2021 | 87.00 | 89.42 | 86.85 | 89.36 | 45,270,600 | +2.60(+2.99%) |
Jan 06, 2021 | 85.13 | 87.40 | 84.95 | 86.76 | 52,026,280 | -0.28(-0.32%) |
Jan 05, 2021 | 86.25 | 87.38 | 85.90 | 87.05 | 22,884,740 | +0.63(+0.73%) |
Jan 04, 2021 | 87.88 | 88.03 | 85.39 | 86.41 | 38,010,120 | -1.18(-1.35%) |
Dec 31, 2020 | 87.59 | 87.59 | 87.59 | 26,107,320 | +0.62(+0.71%) | |
Dec 30, 2020 | 88.10 | 88.25 | 86.28 | 86.98 | 26,107,320 | -0.96(-1.09%) |
Dec 29, 2020 | 89.39 | 89.62 | 87.80 | 87.94 | 25,971,740 | -0.87(-0.98%) |
Dec 28, 2020 | 87.58 | 89.54 | 87.32 | 88.80 | 27,850,860 | +1.86(+2.14%) |
Dec 24, 2020 | 86.75 | 87.30 | 86.46 | 86.94 | 6,934,000 | +0.32(+0.37%) |
Dec 23, 2020 | 86.41 | 87.40 | 86.25 | 86.62 | 20,675,660 | +0.44(+0.52%) |
Dec 22, 2020 | 86.72 | 86.87 | 85.63 | 86.17 | 18,734,740 | -0.79(-0.91%) |
Dec 21, 2020 | 85.68 | 87.04 | 84.95 | 86.97 | 36,536,880 | +0.42(+0.48%) |
Dec 18, 2020 | 87.71 | 87.76 | 86.01 | 86.55 | 80,326,000 | -0.84(-0.97%) |
Dec 17, 2020 | 88.43 | 88.59 | 86.93 | 87.39 | 32,478,400 | -0.76(-0.86%) |
Dec 16, 2020 | 88.64 | 88.65 | 87.80 | 88.15 | 30,261,280 | -0.24(-0.27%) |
Dec 15, 2020 | 88.22 | 88.57 | 87.50 | 88.39 | 29,632,460 | +0.39(+0.44%) |
Dec 14, 2020 | 88.75 | 89.87 | 87.86 | 88.00 | 31,992,340 | -1.09(-1.22%) |
Dec 11, 2020 | 88.15 | 89.22 | 88.00 | 89.09 | 24,412,000 | +0.32(+0.36%) |
Dec 10, 2020 | 88.49 | 89.07 | 87.02 | 88.77 | 27,238,060 | -0.44(-0.49%) |
Dec 09, 2020 | 90.60 | 91.71 | 88.39 | 89.21 | 30,136,420 | -1.72(-1.89%) |
Dec 08, 2020 | 90.50 | 91.09 | 89.81 | 90.93 | 21,902,980 | -0.05(-0.05%) |
Dec 07, 2020 | 90.95 | 91.62 | 90.29 | 90.97 | 26,407,240 | -0.43(-0.47%) |
Dec 04, 2020 | 91.23 | 91.66 | 90.85 | 91.40 | 27,562,000 | +0.06(+0.07%) |
Dec 03, 2020 | 91.20 | 92.36 | 91.13 | 91.34 | 24,537,760 | -0.06(-0.06%) |
Dec 02, 2020 | 89.91 | 91.78 | 89.47 | 91.40 | 24,428,040 | +1.49(+1.66%) |
Dec 01, 2020 | 88.72 | 91.24 | 88.47 | 89.91 | 34,738,720 | +1.87(+2.12%) |
Nov 30, 2020 | 89.06 | 89.40 | 87.75 | 88.04 | 36,437,660 | -1.62(-1.81%) |
Nov 27, 2020 | 88.65 | 90.20 | 88.62 | 89.66 | 17,698,000 | +1.09(+1.23%) |
Nov 25, 2020 | 88.64 | 88.93 | 87.83 | 88.57 | 20,922,000 | +0.13(+0.14%) |
Nov 24, 2020 | 86.53 | 88.58 | 86.38 | 88.44 | 31,560,540 | +1.70(+1.96%) |
Nov 23, 2020 | 87.48 | 87.69 | 85.89 | 86.74 | 43,231,820 | -0.37(-0.42%) |
Nov 20, 2020 | 88.26 | 88.70 | 87.09 | 87.11 | 46,272,000 | -1.09(-1.23%) |
Nov 19, 2020 | 86.92 | 88.48 | 86.85 | 88.20 | 24,958,440 | +0.86(+0.98%) |
Nov 18, 2020 | 88.26 | 88.67 | 87.31 | 87.34 | 23,459,320 | -1.17(-1.32%) |
Nov 17, 2020 | 88.85 | 89.25 | 88.35 | 88.51 | 22,932,460 | -0.56(-0.63%) |
Nov 16, 2020 | 88.58 | 89.95 | 88.38 | 89.07 | 24,905,280 | +0.22(+0.25%) |
Nov 13, 2020 | 87.88 | 89.05 | 87.23 | 88.85 | 30,010,000 | +1.36(+1.55%) |
Nov 12, 2020 | 87.38 | 88.41 | 87.28 | 87.49 | 24,950,360 | -0.14(-0.16%) |
Nov 11, 2020 | 87.50 | 88.21 | 87.37 | 87.64 | 25,264,620 | +0.62(+0.71%) |
Nov 10, 2020 | 86.55 | 88.15 | 85.86 | 87.02 | 52,695,080 | -1.13(-1.28%) |
Nov 09, 2020 | 89.82 | 90.90 | 88.00 | 88.15 | 45,308,120 | +0.06(+0.07%) |
Nov 06, 2020 | 87.70 | 88.62 | 87.02 | 88.09 | 33,224,000 | -0.08(-0.09%) |
Nov 05, 2020 | 89.05 | 89.68 | 87.53 | 88.17 | 41,240,480 | +0.71(+0.81%) |
Nov 04, 2020 | 85.51 | 88.57 | 85.30 | 87.46 | 71,394,240 | +4.95(+5.99%) |
Nov 03, 2020 | 81.59 | 83.08 | 80.83 | 82.51 | 33,163,960 | +1.21(+1.49%) |