Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 82.27 | 82.70 | 78.40 | 79.14 | 2,537,907 | -3.17(-3.85%) |
Jan 28, 2021 | 85.97 | 86.51 | 82.24 | 82.31 | 1,934,805 | -2.34(-2.76%) |
Jan 27, 2021 | 84.41 | 88.24 | 82.37 | 84.65 | 3,424,150 | -5.53(-6.13%) |
Jan 26, 2021 | 91.73 | 92.92 | 89.35 | 90.18 | 2,723,669 | -1.68(-1.83%) |
Jan 25, 2021 | 90.49 | 92.48 | 90.35 | 91.86 | 1,488,992 | +1.41(+1.55%) |
Jan 22, 2021 | 89.30 | 90.99 | 89.27 | 90.46 | 866,763 | -0.14(-0.15%) |
Jan 21, 2021 | 91.05 | 92.40 | 90.59 | 90.60 | 1,326,278 | -0.79(-0.86%) |
Jan 20, 2021 | 90.18 | 92.96 | 89.33 | 91.38 | 2,177,287 | +2.18(+2.45%) |
Jan 19, 2021 | 88.85 | 90.63 | 88.39 | 89.20 | 1,739,186 | +1.14(+1.29%) |
Jan 15, 2021 | 90.03 | 90.55 | 87.58 | 88.06 | 1,627,789 | -2.00(-2.22%) |
Jan 14, 2021 | 89.36 | 90.38 | 88.65 | 90.06 | 835,602 | +1.54(+1.73%) |
Jan 13, 2021 | 90.51 | 90.67 | 88.31 | 88.53 | 1,031,455 | -2.03(-2.24%) |
Jan 12, 2021 | 89.13 | 90.81 | 88.10 | 90.55 | 1,012,848 | +1.27(+1.42%) |
Jan 11, 2021 | 89.89 | 89.90 | 87.37 | 89.28 | 1,072,123 | -0.77(-0.85%) |
Jan 08, 2021 | 89.04 | 91.24 | 88.90 | 90.05 | 1,351,121 | +1.11(+1.25%) |
Jan 07, 2021 | 88.32 | 89.10 | 87.35 | 88.94 | 1,177,065 | +0.85(+0.97%) |
Jan 06, 2021 | 85.23 | 88.24 | 85.23 | 88.09 | 1,631,878 | +3.46(+4.09%) |
Jan 05, 2021 | 85.03 | 86.56 | 83.78 | 84.63 | 1,556,701 | -0.80(-0.94%) |
Jan 04, 2021 | 86.62 | 86.92 | 84.91 | 85.44 | 1,231,514 | -1.39(-1.60%) |
Dec 31, 2020 | 86.82 | 86.82 | 86.82 | 674,168 | +0.77(+0.89%) | |
Dec 30, 2020 | 86.78 | 87.31 | 85.81 | 86.06 | 674,168 | -0.63(-0.73%) |
Dec 29, 2020 | 87.76 | 88.29 | 86.30 | 86.68 | 1,256,304 | -0.88(-1.00%) |
Dec 28, 2020 | 87.34 | 88.39 | 87.18 | 87.56 | 657,443 | +0.01(+0.01%) |
Dec 24, 2020 | 87.61 | 87.87 | 86.87 | 87.55 | 438,733 | +0.80(+0.93%) |
Dec 23, 2020 | 87.12 | 88.05 | 86.26 | 86.75 | 1,000,627 | -0.55(-0.64%) |
Dec 22, 2020 | 87.06 | 87.86 | 86.13 | 87.30 | 1,111,788 | +0.84(+0.97%) |
Dec 21, 2020 | 85.05 | 87.33 | 84.37 | 86.46 | 1,023,755 | +0.81(+0.95%) |
Dec 18, 2020 | 85.08 | 85.96 | 84.38 | 85.65 | 2,433,359 | +0.29(+0.34%) |
Dec 17, 2020 | 85.04 | 85.87 | 84.49 | 85.36 | 1,077,840 | +0.79(+0.93%) |
Dec 16, 2020 | 83.85 | 84.97 | 83.66 | 84.58 | 862,892 | +1.10(+1.32%) |
Dec 15, 2020 | 85.11 | 85.89 | 83.44 | 83.48 | 1,568,455 | -1.42(-1.67%) |
Dec 14, 2020 | 87.02 | 87.27 | 84.48 | 84.89 | 1,237,938 | -1.29(-1.49%) |
Dec 11, 2020 | 85.68 | 86.63 | 85.29 | 86.18 | 946,552 | +0.89(+1.04%) |
Dec 10, 2020 | 86.46 | 87.32 | 84.98 | 85.29 | 1,206,976 | -2.17(-2.48%) |
Dec 09, 2020 | 86.75 | 87.51 | 86.42 | 87.46 | 1,234,627 | +0.74(+0.85%) |
Dec 08, 2020 | 85.59 | 87.07 | 85.51 | 86.72 | 898,582 | +0.98(+1.14%) |
Dec 07, 2020 | 85.41 | 85.78 | 85.11 | 85.75 | 713,136 | +0.27(+0.31%) |
Dec 04, 2020 | 85.23 | 85.87 | 84.64 | 85.48 | 1,049,630 | +0.37(+0.43%) |
Dec 03, 2020 | 84.73 | 86.03 | 84.73 | 85.11 | 876,009 | +0.21(+0.25%) |
Dec 02, 2020 | 86.06 | 86.30 | 83.94 | 84.90 | 1,034,477 | -1.41(-1.63%) |
Dec 01, 2020 | 86.48 | 87.75 | 86.06 | 86.31 | 1,865,593 | -0.13(-0.15%) |
Nov 30, 2020 | 85.58 | 86.50 | 85.21 | 86.44 | 2,531,037 | +1.15(+1.35%) |
Nov 27, 2020 | 85.40 | 85.78 | 84.44 | 85.29 | 741,970 | -0.29(-0.33%) |
Nov 25, 2020 | 86.47 | 86.65 | 85.35 | 85.57 | 1,110,183 | -1.28(-1.47%) |
Nov 24, 2020 | 85.43 | 87.44 | 84.78 | 86.85 | 1,251,579 | +2.07(+2.44%) |
Nov 23, 2020 | 84.99 | 86.02 | 83.88 | 84.78 | 1,316,808 | -0.39(-0.45%) |
Nov 20, 2020 | 87.10 | 87.26 | 84.60 | 85.17 | 1,382,728 | -1.09(-1.26%) |
Nov 19, 2020 | 84.99 | 86.48 | 84.05 | 86.25 | 1,312,808 | +0.82(+0.96%) |
Nov 18, 2020 | 85.75 | 86.44 | 84.85 | 85.44 | 2,217,110 | -0.62(-0.72%) |
Nov 17, 2020 | 85.37 | 86.43 | 83.98 | 86.05 | 958,306 | +0.58(+0.68%) |
Nov 16, 2020 | 85.68 | 86.46 | 84.32 | 85.47 | 1,052,538 | +0.87(+1.03%) |
Nov 13, 2020 | 83.88 | 85.20 | 83.87 | 84.60 | 909,498 | +1.32(+1.58%) |
Nov 12, 2020 | 85.97 | 86.16 | 82.61 | 83.28 | 1,477,671 | -2.57(-2.99%) |
Nov 11, 2020 | 86.28 | 86.97 | 84.62 | 85.85 | 1,272,377 | -0.52(-0.60%) |
Nov 10, 2020 | 85.96 | 87.13 | 85.09 | 86.36 | 1,526,456 | -0.03(-0.03%) |
Nov 09, 2020 | 87.60 | 88.30 | 84.15 | 86.39 | 2,628,122 | +3.04(+3.64%) |
Nov 06, 2020 | 81.72 | 83.68 | 80.97 | 83.36 | 1,480,788 | +1.67(+2.05%) |
Nov 05, 2020 | 82.49 | 82.72 | 80.92 | 81.68 | 1,521,116 | +0.63(+0.78%) |
Nov 04, 2020 | 81.99 | 83.49 | 80.96 | 81.05 | 1,275,605 | -1.02(-1.24%) |
Nov 03, 2020 | 81.41 | 82.42 | 80.51 | 82.07 | 1,470,141 | +1.73(+2.15%) |