Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 81.96 | 82.52 | 78.64 | 78.87 | 818,619 | -5.66(-6.70%) |
Jan 28, 2021 | 89.90 | 91.48 | 84.22 | 84.53 | 1,606,273 | -7.16(-7.81%) |
Jan 27, 2021 | 90.53 | 93.74 | 89.61 | 91.69 | 756,986 | -0.68(-0.73%) |
Jan 26, 2021 | 95.18 | 96.24 | 89.75 | 92.37 | 710,221 | -2.04(-2.16%) |
Jan 25, 2021 | 94.32 | 95.80 | 91.77 | 94.41 | 575,658 | +0.78(+0.83%) |
Jan 22, 2021 | 89.44 | 93.86 | 87.95 | 93.63 | 901,051 | +3.37(+3.73%) |
Jan 21, 2021 | 89.53 | 92.75 | 89.43 | 90.26 | 563,380 | +0.75(+0.83%) |
Jan 20, 2021 | 84.32 | 90.58 | 83.77 | 89.52 | 797,827 | +5.81(+6.94%) |
Jan 19, 2021 | 81.73 | 83.81 | 81.37 | 83.71 | 468,536 | +3.11(+3.85%) |
Jan 15, 2021 | 79.93 | 81.34 | 79.10 | 80.61 | 420,097 | +0.02(+0.02%) |
Jan 14, 2021 | 80.51 | 81.87 | 79.70 | 80.59 | 323,023 | +0.20(+0.24%) |
Jan 13, 2021 | 82.39 | 85.05 | 80.18 | 80.39 | 379,340 | -1.19(-1.46%) |
Jan 12, 2021 | 80.76 | 81.93 | 79.89 | 81.58 | 592,903 | +1.17(+1.45%) |
Jan 11, 2021 | 78.01 | 81.00 | 77.16 | 80.41 | 569,278 | +1.64(+2.08%) |
Jan 08, 2021 | 83.52 | 83.59 | 78.48 | 78.77 | 402,287 | -4.22(-5.08%) |
Jan 07, 2021 | 79.83 | 83.36 | 79.57 | 82.98 | 578,408 | +3.52(+4.43%) |
Jan 06, 2021 | 77.78 | 79.85 | 76.65 | 79.47 | 912,996 | +0.58(+0.73%) |
Jan 05, 2021 | 80.08 | 80.43 | 78.12 | 78.89 | 733,131 | -1.79(-2.22%) |
Jan 04, 2021 | 82.03 | 82.46 | 78.91 | 80.67 | 450,804 | -0.71(-0.87%) |
Dec 31, 2020 | 81.38 | 81.38 | 81.38 | 195,597 | -2.72(-3.24%) | |
Dec 30, 2020 | 84.80 | 85.48 | 83.83 | 84.10 | 195,597 | -0.16(-0.19%) |
Dec 29, 2020 | 84.79 | 85.11 | 82.88 | 84.26 | 232,893 | +0.04(+0.05%) |
Dec 28, 2020 | 87.45 | 87.50 | 84.14 | 84.22 | 295,951 | -2.71(-3.12%) |
Dec 24, 2020 | 84.76 | 87.06 | 83.62 | 86.93 | 155,908 | +2.54(+3.00%) |
Dec 23, 2020 | 85.79 | 85.94 | 83.21 | 84.40 | 352,231 | -0.94(-1.11%) |
Dec 22, 2020 | 84.37 | 85.39 | 83.29 | 85.34 | 368,091 | +0.58(+0.68%) |
Dec 21, 2020 | 84.26 | 85.67 | 83.04 | 84.76 | 594,897 | -1.32(-1.53%) |
Dec 18, 2020 | 87.21 | 88.01 | 84.90 | 86.08 | 1,225,182 | -0.65(-0.75%) |
Dec 17, 2020 | 84.13 | 88.74 | 84.03 | 86.73 | 1,046,861 | +3.28(+3.93%) |
Dec 16, 2020 | 84.51 | 84.51 | 82.72 | 83.44 | 713,541 | -0.23(-0.27%) |
Dec 15, 2020 | 84.50 | 85.28 | 83.28 | 83.67 | 504,337 | +0.15(+0.18%) |
Dec 14, 2020 | 85.76 | 86.69 | 83.49 | 83.52 | 349,112 | -1.28(-1.51%) |
Dec 11, 2020 | 84.23 | 85.37 | 83.74 | 84.80 | 204,451 | +0.11(+0.13%) |
Dec 10, 2020 | 83.97 | 85.54 | 83.60 | 84.69 | 288,619 | -0.09(-0.10%) |
Dec 09, 2020 | 87.59 | 87.82 | 83.97 | 84.78 | 319,751 | -1.97(-2.27%) |
Dec 08, 2020 | 88.45 | 88.79 | 84.99 | 86.75 | 552,882 | -2.75(-3.07%) |
Dec 07, 2020 | 86.87 | 89.84 | 85.42 | 89.50 | 342,320 | +2.95(+3.41%) |
Dec 04, 2020 | 88.37 | 88.44 | 84.72 | 86.55 | 434,344 | -1.91(-2.16%) |
Dec 03, 2020 | 84.27 | 89.11 | 84.27 | 88.46 | 443,485 | +4.67(+5.57%) |
Dec 02, 2020 | 87.05 | 87.05 | 83.56 | 83.79 | 609,446 | -3.50(-4.01%) |
Dec 01, 2020 | 89.91 | 89.91 | 86.18 | 87.29 | 784,404 | -1.30(-1.46%) |
Nov 30, 2020 | 89.90 | 89.95 | 85.63 | 88.58 | 456,531 | -2.11(-2.33%) |
Nov 27, 2020 | 89.98 | 90.88 | 87.88 | 90.70 | 182,571 | +0.49(+0.54%) |
Nov 25, 2020 | 88.97 | 91.01 | 87.97 | 90.21 | 364,430 | +1.47(+1.66%) |
Nov 24, 2020 | 91.62 | 91.66 | 88.40 | 88.73 | 360,743 | -2.05(-2.26%) |
Nov 23, 2020 | 88.85 | 91.44 | 88.85 | 90.79 | 262,184 | +2.52(+2.85%) |
Nov 20, 2020 | 90.40 | 91.52 | 88.20 | 88.27 | 382,646 | -2.55(-2.80%) |
Nov 19, 2020 | 90.14 | 91.56 | 89.40 | 90.81 | 493,764 | +1.34(+1.49%) |
Nov 18, 2020 | 88.56 | 91.19 | 88.08 | 89.48 | 470,561 | +0.70(+0.79%) |
Nov 17, 2020 | 88.41 | 90.40 | 87.16 | 88.78 | 458,518 | +0.25(+0.28%) |
Nov 16, 2020 | 89.35 | 89.42 | 86.47 | 88.53 | 469,816 | +0.14(+0.16%) |
Nov 13, 2020 | 87.86 | 90.26 | 87.10 | 88.40 | 334,612 | +1.66(+1.91%) |
Nov 12, 2020 | 89.14 | 90.37 | 85.59 | 86.74 | 470,445 | -2.42(-2.71%) |
Nov 11, 2020 | 89.16 | 89.72 | 86.72 | 89.15 | 458,241 | +0.62(+0.70%) |
Nov 10, 2020 | 83.47 | 90.19 | 82.35 | 88.53 | 680,263 | +6.47(+7.88%) |
Nov 09, 2020 | 93.91 | 94.14 | 81.92 | 82.07 | 871,382 | -8.88(-9.77%) |
Nov 06, 2020 | 94.83 | 94.83 | 89.91 | 90.95 | 385,496 | -3.93(-4.14%) |
Nov 05, 2020 | 96.03 | 97.02 | 93.99 | 94.88 | 248,616 | -0.25(-0.26%) |
Nov 04, 2020 | 89.16 | 96.03 | 88.33 | 95.13 | 610,337 | +7.48(+8.53%) |
Nov 03, 2020 | 87.37 | 88.82 | 86.35 | 87.65 | 398,496 | +1.18(+1.36%) |