Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 82.31 | 82.51 | 79.20 | 79.72 | 273,760 | -2.79(-3.38%) |
Jan 28, 2021 | 83.69 | 84.08 | 82.22 | 82.51 | 289,749 | -0.08(-0.09%) |
Jan 27, 2021 | 82.93 | 83.98 | 80.14 | 82.59 | 320,638 | -2.87(-3.36%) |
Jan 26, 2021 | 89.09 | 89.09 | 85.36 | 85.46 | 227,192 | -2.41(-2.75%) |
Jan 25, 2021 | 89.64 | 91.51 | 87.44 | 87.87 | 253,916 | -2.47(-2.74%) |
Jan 22, 2021 | 88.61 | 90.54 | 88.04 | 90.34 | 290,676 | +0.79(+0.89%) |
Jan 21, 2021 | 88.80 | 89.75 | 87.77 | 89.55 | 286,609 | +1.37(+1.55%) |
Jan 20, 2021 | 87.09 | 88.41 | 86.08 | 88.18 | 229,455 | +1.26(+1.45%) |
Jan 19, 2021 | 86.21 | 87.00 | 85.69 | 86.92 | 223,705 | +1.80(+2.12%) |
Jan 15, 2021 | 86.54 | 86.54 | 84.33 | 85.12 | 253,130 | -2.83(-3.22%) |
Jan 14, 2021 | 88.57 | 88.57 | 86.94 | 87.95 | 228,607 | +0.52(+0.60%) |
Jan 13, 2021 | 89.07 | 89.40 | 86.50 | 87.43 | 235,970 | -0.88(-1.00%) |
Jan 12, 2021 | 87.21 | 88.51 | 86.27 | 88.31 | 222,019 | +1.28(+1.47%) |
Jan 11, 2021 | 84.99 | 87.09 | 84.92 | 87.03 | 180,350 | +0.53(+0.62%) |
Jan 08, 2021 | 89.33 | 89.45 | 85.01 | 86.50 | 380,830 | -1.94(-2.19%) |
Jan 07, 2021 | 87.94 | 89.28 | 87.56 | 88.43 | 205,036 | +1.20(+1.38%) |
Jan 06, 2021 | 83.37 | 88.01 | 82.78 | 87.23 | 560,067 | +5.14(+6.26%) |
Jan 05, 2021 | 78.21 | 82.38 | 78.21 | 82.09 | 282,502 | +3.45(+4.39%) |
Jan 04, 2021 | 81.55 | 82.47 | 78.11 | 78.64 | 271,314 | -1.88(-2.34%) |
Dec 31, 2020 | 80.52 | 80.52 | 80.52 | 172,691 | -0.09(-0.11%) | |
Dec 30, 2020 | 79.12 | 81.08 | 79.12 | 80.61 | 172,691 | +1.58(+2.00%) |
Dec 29, 2020 | 81.00 | 81.00 | 78.75 | 79.03 | 164,192 | -1.52(-1.89%) |
Dec 28, 2020 | 81.97 | 82.36 | 80.53 | 80.55 | 113,909 | -0.17(-0.22%) |
Dec 24, 2020 | 80.58 | 80.86 | 79.72 | 80.73 | 68,904 | +0.11(+0.13%) |
Dec 23, 2020 | 80.10 | 81.25 | 79.73 | 80.62 | 190,315 | +0.92(+1.16%) |
Dec 22, 2020 | 80.00 | 80.67 | 79.24 | 79.70 | 169,325 | -0.11(-0.13%) |
Dec 21, 2020 | 79.22 | 80.37 | 78.21 | 79.81 | 242,040 | -1.26(-1.55%) |
Dec 18, 2020 | 82.78 | 83.38 | 80.88 | 81.07 | 796,318 | -1.59(-1.92%) |
Dec 17, 2020 | 81.95 | 82.72 | 80.53 | 82.66 | 262,156 | +1.35(+1.66%) |
Dec 16, 2020 | 82.60 | 82.60 | 80.74 | 81.30 | 241,538 | -0.73(-0.88%) |
Dec 15, 2020 | 82.03 | 82.64 | 80.87 | 82.03 | 314,086 | +0.97(+1.19%) |
Dec 14, 2020 | 83.10 | 83.21 | 80.92 | 81.06 | 231,664 | -1.30(-1.57%) |
Dec 11, 2020 | 81.71 | 82.93 | 81.30 | 82.36 | 236,499 | +0.02(+0.02%) |
Dec 10, 2020 | 81.54 | 82.44 | 80.73 | 82.34 | 209,890 | +0.07(+0.08%) |
Dec 09, 2020 | 83.12 | 84.04 | 81.26 | 82.27 | 222,459 | -0.38(-0.46%) |
Dec 08, 2020 | 79.78 | 82.73 | 79.78 | 82.65 | 298,914 | +2.06(+2.56%) |
Dec 07, 2020 | 81.01 | 81.07 | 79.75 | 80.59 | 158,058 | -0.43(-0.53%) |
Dec 04, 2020 | 79.26 | 81.31 | 79.22 | 81.01 | 165,281 | +2.36(+3.00%) |
Dec 03, 2020 | 79.57 | 79.67 | 78.48 | 78.65 | 206,058 | -0.95(-1.19%) |
Dec 02, 2020 | 79.23 | 80.23 | 79.13 | 79.60 | 203,160 | -0.13(-0.16%) |
Dec 01, 2020 | 80.49 | 80.73 | 78.73 | 79.73 | 322,758 | +0.58(+0.73%) |
Nov 30, 2020 | 79.91 | 80.30 | 78.24 | 79.15 | 259,218 | -1.43(-1.78%) |
Nov 27, 2020 | 80.49 | 80.92 | 79.40 | 80.58 | 69,358 | +0.07(+0.08%) |
Nov 25, 2020 | 80.28 | 80.86 | 79.41 | 80.51 | 145,228 | -0.53(-0.66%) |
Nov 24, 2020 | 79.49 | 81.50 | 78.81 | 81.04 | 281,864 | +2.60(+3.32%) |
Nov 23, 2020 | 78.34 | 79.21 | 78.26 | 78.44 | 277,386 | +1.02(+1.31%) |
Nov 20, 2020 | 78.13 | 78.24 | 76.32 | 77.42 | 366,016 | -1.34(-1.71%) |
Nov 19, 2020 | 78.85 | 79.46 | 77.70 | 78.77 | 199,723 | -0.47(-0.60%) |
Nov 18, 2020 | 81.05 | 81.80 | 79.19 | 79.24 | 286,613 | -1.42(-1.76%) |
Nov 17, 2020 | 79.66 | 81.54 | 78.31 | 80.67 | 250,904 | -0.06(-0.07%) |
Nov 16, 2020 | 78.43 | 80.96 | 78.43 | 80.72 | 343,778 | +3.69(+4.78%) |
Nov 13, 2020 | 76.92 | 78.07 | 75.88 | 77.04 | 201,252 | +1.08(+1.43%) |
Nov 12, 2020 | 76.87 | 78.34 | 75.07 | 75.95 | 283,398 | -2.43(-3.10%) |
Nov 11, 2020 | 80.60 | 80.77 | 77.82 | 78.38 | 257,247 | -1.99(-2.48%) |
Nov 10, 2020 | 80.08 | 81.64 | 79.62 | 80.38 | 394,034 | +1.70(+2.16%) |
Nov 09, 2020 | 77.96 | 81.44 | 77.76 | 78.67 | 363,696 | +5.68(+7.78%) |
Nov 06, 2020 | 72.38 | 73.27 | 71.81 | 72.99 | 173,033 | +0.97(+1.34%) |
Nov 05, 2020 | 69.68 | 72.67 | 69.68 | 72.03 | 209,746 | +3.13(+4.55%) |
Nov 04, 2020 | 69.94 | 70.86 | 66.41 | 68.89 | 237,659 | -2.71(-3.78%) |
Nov 03, 2020 | 73.39 | 73.97 | 71.14 | 71.60 | 285,321 | -0.24(-0.34%) |