Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 86.39 | 86.39 | 82.69 | 82.91 | 193,700 | -3.76(-4.34%) |
Jan 28, 2021 | 85.90 | 87.40 | 85.00 | 86.67 | 227,092 | +2.30(+2.73%) |
Jan 27, 2021 | 86.71 | 86.71 | 83.64 | 84.37 | 199,864 | -4.38(-4.94%) |
Jan 26, 2021 | 91.04 | 91.04 | 88.51 | 88.75 | 117,381 | -1.55(-1.72%) |
Jan 25, 2021 | 89.53 | 91.03 | 88.20 | 90.30 | 155,359 | -0.11(-0.12%) |
Jan 22, 2021 | 88.22 | 90.54 | 87.85 | 90.41 | 150,500 | +1.03(+1.15%) |
Jan 21, 2021 | 90.61 | 90.77 | 89.08 | 89.38 | 157,365 | -0.91(-1.01%) |
Jan 20, 2021 | 88.03 | 90.82 | 88.03 | 90.29 | 231,859 | +2.70(+3.08%) |
Jan 19, 2021 | 86.54 | 87.67 | 85.75 | 87.59 | 200,445 | +1.75(+2.04%) |
Jan 15, 2021 | 89.56 | 89.76 | 85.69 | 85.84 | 216,300 | -5.04(-5.55%) |
Jan 14, 2021 | 90.75 | 92.00 | 90.29 | 90.88 | 162,862 | +0.60(+0.66%) |
Jan 13, 2021 | 91.21 | 91.25 | 89.39 | 90.28 | 251,846 | -1.19(-1.30%) |
Jan 12, 2021 | 89.08 | 91.58 | 88.58 | 91.47 | 157,109 | +2.54(+2.86%) |
Jan 11, 2021 | 88.31 | 90.09 | 88.31 | 88.93 | 175,364 | -0.70(-0.78%) |
Jan 08, 2021 | 89.21 | 90.25 | 88.51 | 89.63 | 272,700 | +0.62(+0.70%) |
Jan 07, 2021 | 87.35 | 89.14 | 86.90 | 89.01 | 179,304 | +1.62(+1.85%) |
Jan 06, 2021 | 83.56 | 87.99 | 83.56 | 87.39 | 273,037 | +4.97(+6.03%) |
Jan 05, 2021 | 80.72 | 83.04 | 80.72 | 82.42 | 209,329 | +1.86(+2.31%) |
Jan 04, 2021 | 84.22 | 84.22 | 79.99 | 80.56 | 217,922 | -2.97(-3.56%) |
Dec 31, 2020 | 83.53 | 83.53 | 83.53 | 130,675 | +0.41(+0.49%) | |
Dec 30, 2020 | 83.85 | 84.47 | 82.44 | 83.12 | 130,675 | -0.65(-0.78%) |
Dec 29, 2020 | 85.28 | 85.62 | 82.33 | 83.77 | 176,761 | -1.18(-1.39%) |
Dec 28, 2020 | 85.20 | 85.87 | 84.67 | 84.95 | 136,914 | +0.81(+0.96%) |
Dec 24, 2020 | 84.51 | 85.12 | 83.64 | 84.14 | 37,700 | -0.02(-0.02%) |
Dec 23, 2020 | 83.65 | 84.49 | 83.59 | 84.16 | 203,890 | +1.46(+1.77%) |
Dec 22, 2020 | 83.69 | 84.02 | 82.51 | 82.70 | 179,751 | -1.16(-1.38%) |
Dec 21, 2020 | 82.74 | 84.01 | 79.51 | 83.86 | 312,227 | -1.10(-1.29%) |
Dec 18, 2020 | 86.33 | 86.52 | 84.52 | 84.96 | 827,400 | -1.10(-1.28%) |
Dec 17, 2020 | 86.90 | 87.48 | 85.73 | 86.06 | 281,983 | -0.60(-0.69%) |
Dec 16, 2020 | 86.28 | 86.72 | 84.96 | 86.66 | 257,920 | +1.11(+1.30%) |
Dec 15, 2020 | 84.79 | 85.86 | 83.22 | 85.55 | 183,147 | +1.82(+2.17%) |
Dec 14, 2020 | 84.56 | 85.49 | 83.72 | 83.73 | 278,205 | +0.22(+0.26%) |
Dec 11, 2020 | 82.89 | 84.69 | 82.01 | 83.51 | 211,200 | -0.44(-0.52%) |
Dec 10, 2020 | 83.02 | 84.26 | 82.61 | 83.95 | 142,815 | +0.13(+0.16%) |
Dec 09, 2020 | 84.19 | 84.80 | 83.64 | 83.82 | 202,313 | +0.17(+0.20%) |
Dec 08, 2020 | 81.40 | 83.88 | 81.40 | 83.65 | 311,989 | +1.21(+1.47%) |
Dec 07, 2020 | 82.13 | 82.83 | 81.20 | 82.44 | 154,955 | -0.02(-0.02%) |
Dec 04, 2020 | 79.58 | 82.63 | 79.34 | 82.46 | 149,700 | +3.59(+4.55%) |
Dec 03, 2020 | 78.36 | 79.56 | 77.68 | 78.87 | 220,936 | +0.67(+0.86%) |
Dec 02, 2020 | 78.85 | 79.15 | 77.45 | 78.20 | 162,584 | -0.58(-0.74%) |
Dec 01, 2020 | 79.76 | 80.38 | 78.54 | 78.78 | 213,805 | +0.60(+0.77%) |
Nov 30, 2020 | 79.97 | 80.68 | 77.90 | 78.18 | 221,199 | -2.24(-2.79%) |
Nov 27, 2020 | 80.97 | 81.00 | 79.33 | 80.42 | 78,600 | -1.11(-1.36%) |
Nov 25, 2020 | 81.88 | 82.16 | 81.14 | 81.53 | 303,900 | -0.60(-0.73%) |
Nov 24, 2020 | 83.21 | 83.41 | 81.25 | 82.13 | 625,993 | +0.32(+0.39%) |
Nov 23, 2020 | 80.89 | 83.16 | 80.89 | 81.81 | 315,303 | +2.21(+2.78%) |
Nov 20, 2020 | 79.82 | 80.11 | 78.66 | 79.60 | 505,100 | -0.75(-0.93%) |
Nov 19, 2020 | 82.02 | 82.26 | 79.35 | 80.35 | 190,258 | -2.17(-2.63%) |
Nov 18, 2020 | 84.70 | 85.65 | 82.51 | 82.52 | 213,697 | -1.82(-2.16%) |
Nov 17, 2020 | 83.23 | 85.50 | 82.05 | 84.34 | 361,536 | -0.32(-0.38%) |
Nov 16, 2020 | 82.79 | 84.83 | 81.12 | 84.66 | 290,621 | +4.58(+5.72%) |
Nov 13, 2020 | 78.13 | 80.28 | 77.71 | 80.08 | 178,700 | +2.62(+3.38%) |
Nov 12, 2020 | 78.74 | 78.98 | 76.41 | 77.46 | 239,332 | -2.57(-3.21%) |
Nov 11, 2020 | 83.15 | 83.15 | 79.12 | 80.03 | 149,670 | -2.88(-3.47%) |
Nov 10, 2020 | 80.09 | 84.36 | 79.14 | 82.91 | 613,308 | +4.32(+5.50%) |
Nov 09, 2020 | 75.50 | 82.14 | 75.29 | 78.59 | 385,500 | +8.00(+11.33%) |
Nov 06, 2020 | 73.58 | 73.95 | 70.38 | 70.59 | 118,300 | -2.48(-3.39%) |
Nov 05, 2020 | 73.00 | 74.62 | 72.83 | 73.07 | 179,370 | +0.77(+1.07%) |
Nov 04, 2020 | 70.27 | 73.12 | 70.21 | 72.30 | 201,715 | +0.85(+1.19%) |
Nov 03, 2020 | 70.54 | 72.28 | 70.48 | 71.45 | 280,912 | +2.18(+3.15%) |