Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 84.08 | 85.76 | 82.80 | 82.85 | 11,620,327 | -2.54(-2.98%) |
Jan 28, 2021 | 84.41 | 86.12 | 83.64 | 85.39 | 12,026,627 | +1.23(+1.47%) |
Jan 27, 2021 | 87.25 | 88.19 | 83.84 | 84.16 | 17,162,492 | -6.43(-7.09%) |
Jan 26, 2021 | 92.50 | 92.76 | 89.88 | 90.59 | 8,802,243 | -1.32(-1.43%) |
Jan 25, 2021 | 92.76 | 94.98 | 89.89 | 91.90 | 17,546,348 | +3.24(+3.66%) |
Jan 22, 2021 | 87.76 | 89.26 | 87.48 | 88.66 | 7,438,050 | -0.18(-0.20%) |
Jan 21, 2021 | 89.12 | 89.28 | 87.20 | 88.84 | 7,844,705 | -0.20(-0.22%) |
Jan 20, 2021 | 87.55 | 89.42 | 86.72 | 89.03 | 16,566,547 | +3.89(+4.56%) |
Jan 19, 2021 | 84.57 | 85.41 | 84.05 | 85.15 | 11,357,878 | +3.16(+3.85%) |
Jan 15, 2021 | 83.90 | 83.97 | 81.47 | 81.99 | 9,487,172 | -1.37(-1.65%) |
Jan 14, 2021 | 85.41 | 86.36 | 83.17 | 83.36 | 8,609,437 | -1.12(-1.33%) |
Jan 13, 2021 | 83.28 | 85.19 | 82.37 | 84.49 | 7,787,892 | +1.77(+2.15%) |
Jan 12, 2021 | 84.65 | 85.10 | 82.62 | 82.71 | 10,683,352 | -1.72(-2.04%) |
Jan 11, 2021 | 84.11 | 85.51 | 82.95 | 84.43 | 7,440,056 | -1.08(-1.27%) |
Jan 08, 2021 | 83.14 | 85.57 | 81.63 | 85.51 | 13,924,118 | +3.38(+4.12%) |
Jan 07, 2021 | 84.58 | 84.65 | 80.22 | 82.13 | 18,244,844 | -0.24(-0.29%) |
Jan 06, 2021 | 86.44 | 87.15 | 81.09 | 82.37 | 23,243,730 | -6.84(-7.66%) |
Jan 05, 2021 | 82.35 | 89.87 | 82.28 | 89.21 | 33,162,622 | +8.57(+10.62%) |
Jan 04, 2021 | 81.79 | 82.26 | 79.55 | 80.65 | 9,847,478 | -1.47(-1.79%) |
Dec 31, 2020 | 82.11 | 82.11 | 82.11 | 12,883,869 | -1.51(-1.81%) | |
Dec 30, 2020 | 81.74 | 83.66 | 81.20 | 83.63 | 12,883,869 | +3.16(+3.92%) |
Dec 29, 2020 | 77.62 | 80.58 | 77.53 | 80.47 | 10,365,566 | +4.23(+5.55%) |
Dec 28, 2020 | 77.24 | 78.28 | 75.72 | 76.24 | 10,155,717 | -2.69(-3.41%) |
Dec 24, 2020 | 77.90 | 80.95 | 77.64 | 78.93 | 13,021,806 | -0.91(-1.14%) |
Dec 23, 2020 | 79.44 | 81.71 | 78.67 | 79.83 | 14,130,839 | +2.49(+3.23%) |
Dec 22, 2020 | 75.90 | 77.43 | 75.25 | 77.34 | 8,320,469 | +2.01(+2.67%) |
Dec 21, 2020 | 74.37 | 75.91 | 74.14 | 75.33 | 8,813,440 | -0.83(-1.09%) |
Dec 18, 2020 | 76.92 | 77.35 | 75.76 | 76.16 | 10,505,096 | -1.10(-1.43%) |
Dec 17, 2020 | 77.68 | 77.88 | 76.27 | 77.26 | 9,656,678 | +0.88(+1.15%) |
Dec 16, 2020 | 75.20 | 76.63 | 74.66 | 76.39 | 9,584,889 | +2.12(+2.86%) |
Dec 15, 2020 | 74.68 | 75.16 | 73.89 | 74.27 | 9,038,185 | -0.43(-0.58%) |
Dec 14, 2020 | 76.14 | 76.60 | 73.86 | 74.70 | 13,866,891 | -2.48(-3.21%) |
Dec 11, 2020 | 76.88 | 79.09 | 76.60 | 77.17 | 14,925,557 | +0.84(+1.10%) |
Dec 10, 2020 | 76.13 | 76.79 | 75.58 | 76.33 | 10,641,317 | -0.10(-0.13%) |
Dec 09, 2020 | 76.83 | 77.86 | 76.27 | 76.43 | 11,892,617 | -0.18(-0.23%) |
Dec 08, 2020 | 78.48 | 78.48 | 76.13 | 76.61 | 17,430,450 | -1.38(-1.77%) |
Dec 07, 2020 | 79.51 | 79.82 | 77.47 | 77.99 | 13,547,284 | -1.59(-2.00%) |
Dec 04, 2020 | 81.38 | 81.70 | 79.03 | 79.58 | 10,074,333 | -1.03(-1.27%) |
Dec 03, 2020 | 79.55 | 81.34 | 79.47 | 80.61 | 8,478,101 | +1.78(+2.26%) |
Dec 02, 2020 | 78.93 | 79.31 | 77.34 | 78.82 | 13,283,697 | -0.92(-1.15%) |
Dec 01, 2020 | 80.57 | 80.69 | 79.03 | 79.74 | 11,645,532 | +0.01(+0.01%) |
Nov 30, 2020 | 82.43 | 82.64 | 77.82 | 79.73 | 19,237,016 | -3.79(-4.54%) |
Nov 27, 2020 | 83.20 | 83.88 | 82.37 | 83.52 | 6,195,431 | +1.10(+1.34%) |
Nov 25, 2020 | 82.17 | 83.15 | 81.05 | 82.42 | 12,229,540 | -1.49(-1.77%) |
Nov 24, 2020 | 83.25 | 84.34 | 82.51 | 83.91 | 10,190,265 | +2.11(+2.58%) |
Nov 23, 2020 | 82.71 | 83.24 | 80.73 | 81.79 | 10,551,443 | -0.17(-0.21%) |
Nov 20, 2020 | 80.51 | 82.12 | 79.76 | 81.96 | 11,331,939 | +1.59(+1.98%) |
Nov 19, 2020 | 79.60 | 80.65 | 79.14 | 80.37 | 11,511,287 | -0.20(-0.24%) |
Nov 18, 2020 | 81.39 | 81.48 | 78.84 | 80.57 | 13,427,114 | -0.67(-0.83%) |
Nov 17, 2020 | 81.63 | 82.11 | 80.05 | 81.24 | 18,248,562 | +1.60(+2.01%) |
Nov 16, 2020 | 82.67 | 83.69 | 78.60 | 79.65 | 34,097,220 | -6.37(-7.41%) |
Nov 13, 2020 | 84.94 | 86.25 | 82.40 | 86.02 | 24,455,762 | +5.32(+6.60%) |
Nov 12, 2020 | 81.30 | 83.76 | 80.20 | 80.69 | 23,166,786 | +3.31(+4.27%) |
Nov 11, 2020 | 74.27 | 77.79 | 73.39 | 77.39 | 19,048,546 | +2.58(+3.45%) |
Nov 10, 2020 | 77.09 | 77.42 | 73.10 | 74.81 | 28,965,636 | -4.47(-5.63%) |
Nov 09, 2020 | 85.79 | 86.38 | 78.48 | 79.27 | 22,279,542 | -7.13(-8.25%) |
Nov 06, 2020 | 85.94 | 86.66 | 84.92 | 86.40 | 10,310,589 | +0.84(+0.98%) |
Nov 05, 2020 | 85.64 | 86.00 | 82.34 | 85.56 | 17,846,210 | +2.13(+2.55%) |
Nov 04, 2020 | 80.99 | 83.68 | 80.53 | 83.43 | 25,823,838 | +6.18(+8.01%) |
Nov 03, 2020 | 74.55 | 77.63 | 73.03 | 77.25 | 15,313,705 | +0.35(+0.45%) |