Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 84.77 | 85.42 | 81.88 | 83.45 | 318,719 | -0.08(-0.09%) |
Jan 28, 2021 | 84.65 | 85.06 | 81.37 | 83.52 | 365,773 | -0.73(-0.86%) |
Jan 27, 2021 | 83.73 | 85.92 | 82.48 | 84.25 | 372,629 | -0.80(-0.94%) |
Jan 26, 2021 | 87.71 | 88.02 | 84.74 | 85.05 | 236,167 | -2.25(-2.58%) |
Jan 25, 2021 | 87.99 | 89.36 | 86.67 | 87.30 | 213,221 | -0.73(-0.82%) |
Jan 22, 2021 | 87.03 | 88.06 | 86.14 | 88.03 | 177,753 | +0.59(+0.68%) |
Jan 21, 2021 | 88.72 | 89.06 | 87.39 | 87.44 | 171,556 | -0.75(-0.85%) |
Jan 20, 2021 | 87.83 | 88.83 | 87.80 | 88.19 | 179,947 | +0.97(+1.11%) |
Jan 19, 2021 | 89.38 | 89.68 | 87.14 | 87.22 | 188,656 | -1.33(-1.50%) |
Jan 15, 2021 | 89.14 | 89.64 | 88.01 | 88.54 | 196,408 | -1.23(-1.37%) |
Jan 14, 2021 | 89.33 | 90.50 | 89.22 | 89.77 | 220,871 | +0.67(+0.75%) |
Jan 13, 2021 | 88.93 | 90.48 | 88.48 | 89.11 | 253,119 | +0.37(+0.42%) |
Jan 12, 2021 | 86.82 | 89.14 | 86.35 | 88.73 | 440,677 | +2.94(+3.43%) |
Jan 11, 2021 | 84.30 | 86.15 | 83.97 | 85.80 | 376,381 | +1.13(+1.33%) |
Jan 08, 2021 | 85.07 | 85.85 | 83.61 | 84.67 | 191,692 | -0.65(-0.76%) |
Jan 07, 2021 | 85.65 | 86.18 | 84.11 | 85.32 | 233,563 | +0.68(+0.80%) |
Jan 06, 2021 | 82.04 | 84.98 | 81.95 | 84.64 | 359,224 | +3.41(+4.19%) |
Jan 05, 2021 | 80.39 | 82.30 | 80.33 | 81.23 | 383,201 | +0.22(+0.27%) |
Jan 04, 2021 | 83.61 | 83.94 | 80.37 | 81.02 | 400,825 | -2.36(-2.83%) |
Dec 31, 2020 | 83.37 | 83.37 | 83.37 | 133,403 | -1.01(-1.20%) | |
Dec 30, 2020 | 83.97 | 85.27 | 83.39 | 84.38 | 133,403 | +0.66(+0.79%) |
Dec 29, 2020 | 84.31 | 85.19 | 82.15 | 83.73 | 181,343 | -0.30(-0.35%) |
Dec 28, 2020 | 86.54 | 86.54 | 83.02 | 84.02 | 251,708 | -1.99(-2.32%) |
Dec 24, 2020 | 86.82 | 86.82 | 85.12 | 86.02 | 120,842 | -0.31(-0.36%) |
Dec 23, 2020 | 85.12 | 86.66 | 85.08 | 86.33 | 179,407 | +1.49(+1.75%) |
Dec 22, 2020 | 84.52 | 84.95 | 82.44 | 84.84 | 300,074 | +0.33(+0.40%) |
Dec 21, 2020 | 83.34 | 85.07 | 82.39 | 84.51 | 293,647 | +0.28(+0.33%) |
Dec 18, 2020 | 82.13 | 84.45 | 81.16 | 84.23 | 581,156 | +2.30(+2.81%) |
Dec 17, 2020 | 83.48 | 83.80 | 81.64 | 81.93 | 330,602 | -0.83(-1.00%) |
Dec 16, 2020 | 81.79 | 83.21 | 81.71 | 82.76 | 213,423 | +0.62(+0.76%) |
Dec 15, 2020 | 80.15 | 82.33 | 79.73 | 82.14 | 340,068 | +2.29(+2.87%) |
Dec 14, 2020 | 80.50 | 80.74 | 79.01 | 79.85 | 339,760 | +0.51(+0.64%) |
Dec 11, 2020 | 79.72 | 81.24 | 79.02 | 79.35 | 253,948 | -1.02(-1.27%) |
Dec 10, 2020 | 80.58 | 81.08 | 79.33 | 80.37 | 441,770 | -0.29(-0.35%) |
Dec 09, 2020 | 82.31 | 83.80 | 79.70 | 80.65 | 459,816 | -3.19(-3.80%) |
Dec 08, 2020 | 82.47 | 84.15 | 81.91 | 83.84 | 435,236 | +0.60(+0.72%) |
Dec 07, 2020 | 83.17 | 83.45 | 82.27 | 83.24 | 230,352 | +0.23(+0.28%) |
Dec 04, 2020 | 81.06 | 83.02 | 80.64 | 83.01 | 264,848 | +2.16(+2.67%) |
Dec 03, 2020 | 79.53 | 81.23 | 79.16 | 80.85 | 321,601 | +1.04(+1.30%) |
Dec 02, 2020 | 79.68 | 80.32 | 78.73 | 79.81 | 290,879 | +0.44(+0.55%) |
Dec 01, 2020 | 79.01 | 79.75 | 78.47 | 79.37 | 271,848 | +1.20(+1.54%) |
Nov 30, 2020 | 80.79 | 80.91 | 78.01 | 78.17 | 349,956 | -2.60(-3.22%) |
Nov 27, 2020 | 80.68 | 81.14 | 80.15 | 80.78 | 113,506 | +0.13(+0.17%) |
Nov 25, 2020 | 81.95 | 82.10 | 80.40 | 80.64 | 249,022 | -1.17(-1.43%) |
Nov 24, 2020 | 82.55 | 82.75 | 81.48 | 81.82 | 340,913 | +0.47(+0.57%) |
Nov 23, 2020 | 80.75 | 81.91 | 79.03 | 81.35 | 309,050 | +0.94(+1.17%) |
Nov 20, 2020 | 80.14 | 80.58 | 78.50 | 80.40 | 678,522 | +0.36(+0.45%) |
Nov 19, 2020 | 78.28 | 80.32 | 77.40 | 80.04 | 302,197 | +1.07(+1.35%) |
Nov 18, 2020 | 79.60 | 80.56 | 78.76 | 78.97 | 247,516 | -0.22(-0.28%) |
Nov 17, 2020 | 76.52 | 81.10 | 75.68 | 79.19 | 792,150 | +2.39(+3.12%) |
Nov 16, 2020 | 76.52 | 76.89 | 74.96 | 76.80 | 393,520 | +2.05(+2.74%) |
Nov 13, 2020 | 74.25 | 75.17 | 73.65 | 74.75 | 433,378 | +0.78(+1.06%) |
Nov 12, 2020 | 76.13 | 76.33 | 73.54 | 73.96 | 340,845 | -2.46(-3.22%) |
Nov 11, 2020 | 77.76 | 77.76 | 75.32 | 76.43 | 410,843 | -1.23(-1.58%) |
Nov 10, 2020 | 76.84 | 77.83 | 75.72 | 77.66 | 432,776 | +1.44(+1.89%) |
Nov 09, 2020 | 81.10 | 81.10 | 76.07 | 76.22 | 514,492 | +1.16(+1.55%) |
Nov 06, 2020 | 76.78 | 76.78 | 74.66 | 75.05 | 292,622 | -1.27(-1.66%) |
Nov 05, 2020 | 76.43 | 76.65 | 75.63 | 76.32 | 228,134 | +0.93(+1.23%) |
Nov 04, 2020 | 75.71 | 77.04 | 74.25 | 75.40 | 358,297 | -0.17(-0.23%) |
Nov 03, 2020 | 72.97 | 76.00 | 71.66 | 75.57 | 692,630 | +4.26(+5.98%) |