Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 87.18 | 87.62 | 85.94 | 86.43 | 1,299,678 | -1.30(-1.48%) |
Jan 28, 2021 | 86.90 | 89.22 | 86.13 | 87.72 | 1,218,761 | +1.41(+1.64%) |
Jan 27, 2021 | 88.32 | 88.56 | 86.00 | 86.31 | 1,469,999 | -2.82(-3.16%) |
Jan 26, 2021 | 90.07 | 90.20 | 88.74 | 89.13 | 1,143,840 | -0.75(-0.84%) |
Jan 25, 2021 | 90.07 | 90.43 | 89.27 | 89.88 | 706,276 | -0.25(-0.28%) |
Jan 22, 2021 | 89.76 | 90.41 | 89.44 | 90.13 | 818,936 | +0.41(+0.46%) |
Jan 21, 2021 | 90.39 | 90.54 | 89.32 | 89.72 | 864,431 | -0.68(-0.75%) |
Jan 20, 2021 | 90.31 | 90.80 | 90.02 | 90.40 | 1,354,403 | +0.01(+0.01%) |
Jan 19, 2021 | 89.95 | 91.23 | 89.68 | 90.39 | 1,549,636 | +0.82(+0.92%) |
Jan 15, 2021 | 89.03 | 89.94 | 88.65 | 89.57 | 1,202,063 | +0.11(+0.12%) |
Jan 14, 2021 | 90.38 | 90.50 | 88.84 | 89.46 | 997,304 | -0.71(-0.78%) |
Jan 13, 2021 | 90.77 | 91.26 | 90.13 | 90.17 | 977,981 | -0.77(-0.85%) |
Jan 12, 2021 | 91.36 | 91.64 | 90.37 | 90.94 | 755,470 | -0.48(-0.52%) |
Jan 11, 2021 | 91.14 | 92.23 | 91.02 | 91.42 | 947,534 | -1.16(-1.26%) |
Jan 08, 2021 | 92.38 | 93.16 | 92.17 | 92.58 | 903,878 | +0.19(+0.21%) |
Jan 07, 2021 | 91.87 | 92.86 | 91.38 | 92.39 | 1,391,967 | +0.85(+0.93%) |
Jan 06, 2021 | 89.64 | 91.73 | 89.27 | 91.54 | 1,685,071 | +2.14(+2.39%) |
Jan 05, 2021 | 88.99 | 89.61 | 88.33 | 89.41 | 1,087,211 | +0.10(+0.11%) |
Jan 04, 2021 | 91.83 | 91.85 | 88.81 | 89.31 | 1,358,714 | -2.64(-2.87%) |
Dec 31, 2020 | 91.94 | 91.94 | 91.94 | 588,186 | +0.97(+1.07%) | |
Dec 30, 2020 | 90.98 | 91.48 | 90.64 | 90.98 | 590,810 | +0.09(+0.09%) |
Dec 29, 2020 | 92.00 | 92.18 | 90.80 | 90.89 | 749,031 | -0.76(-0.83%) |
Dec 28, 2020 | 91.31 | 92.34 | 91.31 | 91.65 | 821,167 | +0.75(+0.83%) |
Dec 24, 2020 | 90.26 | 90.99 | 90.22 | 90.90 | 323,081 | +0.59(+0.65%) |
Dec 23, 2020 | 91.23 | 91.72 | 90.30 | 90.31 | 1,374,940 | -0.77(-0.85%) |
Dec 22, 2020 | 90.49 | 91.20 | 90.22 | 91.08 | 680,403 | +0.55(+0.61%) |
Dec 21, 2020 | 90.80 | 91.13 | 89.03 | 90.53 | 1,050,060 | -1.46(-1.59%) |
Dec 18, 2020 | 92.02 | 92.86 | 91.71 | 91.99 | 2,458,720 | -0.10(-0.11%) |
Dec 17, 2020 | 91.03 | 92.43 | 91.03 | 92.10 | 1,169,186 | +1.42(+1.56%) |
Dec 16, 2020 | 91.66 | 91.91 | 90.66 | 90.68 | 1,892,079 | -0.76(-0.83%) |
Dec 15, 2020 | 90.73 | 91.74 | 90.60 | 91.44 | 1,883,604 | +1.24(+1.37%) |
Dec 14, 2020 | 90.50 | 91.18 | 90.18 | 90.21 | 1,856,370 | -0.08(-0.08%) |
Dec 11, 2020 | 88.68 | 90.48 | 88.68 | 90.28 | 2,288,606 | +1.42(+1.59%) |
Dec 10, 2020 | 89.64 | 89.89 | 88.68 | 88.87 | 1,144,837 | -0.79(-0.88%) |
Dec 09, 2020 | 90.31 | 90.41 | 89.26 | 89.65 | 1,793,238 | -0.34(-0.38%) |
Dec 08, 2020 | 89.64 | 90.24 | 89.58 | 90.00 | 1,374,899 | -0.16(-0.18%) |
Dec 07, 2020 | 90.78 | 90.97 | 89.93 | 90.16 | 1,327,792 | -0.78(-0.86%) |
Dec 04, 2020 | 90.02 | 90.96 | 89.95 | 90.94 | 2,380,554 | +0.87(+0.97%) |
Dec 03, 2020 | 91.13 | 91.59 | 89.98 | 90.06 | 2,143,621 | -0.95(-1.04%) |
Dec 02, 2020 | 91.94 | 92.42 | 90.13 | 91.01 | 2,026,243 | -1.33(-1.44%) |
Dec 01, 2020 | 92.75 | 93.54 | 92.11 | 92.34 | 1,778,747 | +0.41(+0.44%) |
Nov 30, 2020 | 91.89 | 92.26 | 91.27 | 91.94 | 3,501,671 | -0.30(-0.33%) |
Nov 27, 2020 | 92.62 | 92.97 | 91.73 | 92.24 | 629,329 | -0.38(-0.41%) |
Nov 25, 2020 | 93.13 | 93.13 | 92.10 | 92.62 | 1,257,397 | -0.32(-0.35%) |
Nov 24, 2020 | 93.43 | 93.83 | 92.64 | 92.94 | 1,330,448 | +0.00(+0.00%) |
Nov 23, 2020 | 94.06 | 94.45 | 92.69 | 92.94 | 1,112,054 | -1.03(-1.09%) |
Nov 20, 2020 | 95.03 | 95.23 | 93.75 | 93.97 | 1,203,427 | -1.00(-1.05%) |
Nov 19, 2020 | 94.64 | 95.14 | 93.69 | 94.97 | 1,190,446 | -0.07(-0.07%) |
Nov 18, 2020 | 96.38 | 96.80 | 94.99 | 95.03 | 1,510,864 | -1.22(-1.26%) |
Nov 17, 2020 | 96.26 | 96.89 | 95.44 | 96.25 | 1,158,598 | -0.47(-0.48%) |
Nov 16, 2020 | 96.63 | 97.29 | 95.84 | 96.72 | 913,840 | +0.66(+0.68%) |
Nov 13, 2020 | 96.57 | 96.95 | 95.22 | 96.06 | 757,678 | +0.11(+0.12%) |
Nov 12, 2020 | 97.03 | 97.46 | 95.30 | 95.95 | 1,048,346 | -1.55(-1.59%) |
Nov 11, 2020 | 97.34 | 97.83 | 96.76 | 97.50 | 1,036,363 | +0.47(+0.48%) |
Nov 10, 2020 | 95.79 | 97.45 | 95.25 | 97.03 | 1,513,659 | +1.59(+1.66%) |
Nov 09, 2020 | 96.70 | 98.66 | 95.43 | 95.44 | 2,224,016 | +3.17(+3.43%) |
Nov 06, 2020 | 92.33 | 94.38 | 91.49 | 92.28 | 1,771,528 | +1.49(+1.64%) |
Nov 05, 2020 | 91.25 | 91.89 | 90.27 | 90.79 | 1,897,411 | +1.56(+1.75%) |
Nov 04, 2020 | 88.19 | 91.13 | 88.19 | 89.23 | 1,751,494 | +1.40(+1.59%) |
Nov 03, 2020 | 86.72 | 88.24 | 86.42 | 87.83 | 2,096,611 | +2.41(+2.83%) |