Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 84.19 | 84.78 | 84.13 | 84.52 | 2,144,379 | -0.50(-0.59%) |
Jan 28, 2021 | 85.23 | 85.28 | 84.62 | 85.02 | 460,614 | -0.48(-0.56%) |
Jan 27, 2021 | 85.61 | 85.84 | 85.34 | 85.50 | 632,539 | +0.26(+0.30%) |
Jan 26, 2021 | 85.09 | 85.36 | 85.01 | 85.24 | 219,538 | -0.13(-0.15%) |
Jan 25, 2021 | 84.91 | 85.41 | 84.85 | 85.37 | 376,571 | +0.94(+1.11%) |
Jan 22, 2021 | 84.44 | 84.50 | 84.22 | 84.43 | 332,227 | +0.20(+0.24%) |
Jan 21, 2021 | 84.22 | 84.37 | 84.03 | 84.23 | 325,321 | -0.53(-0.63%) |
Jan 20, 2021 | 84.51 | 84.76 | 84.40 | 84.76 | 348,305 | +0.05(+0.06%) |
Jan 19, 2021 | 84.32 | 84.70 | 84.25 | 84.70 | 632,774 | +0.25(+0.29%) |
Jan 15, 2021 | 84.60 | 84.70 | 84.24 | 84.46 | 419,990 | +0.33(+0.39%) |
Jan 14, 2021 | 84.82 | 84.84 | 83.87 | 84.13 | 619,239 | -0.73(-0.86%) |
Jan 13, 2021 | 84.34 | 85.07 | 84.30 | 84.86 | 407,947 | +0.86(+1.02%) |
Jan 12, 2021 | 83.85 | 84.06 | 83.41 | 84.00 | 569,863 | -0.04(-0.04%) |
Jan 11, 2021 | 84.00 | 84.07 | 83.73 | 84.04 | 386,934 | -0.17(-0.21%) |
Jan 08, 2021 | 84.25 | 84.48 | 83.83 | 84.21 | 321,941 | -0.27(-0.32%) |
Jan 07, 2021 | 84.44 | 84.61 | 84.16 | 84.48 | 722,750 | -0.69(-0.82%) |
Jan 06, 2021 | 85.53 | 85.53 | 84.71 | 85.18 | 513,707 | -1.72(-1.98%) |
Jan 05, 2021 | 87.17 | 87.17 | 86.49 | 86.90 | 313,915 | -0.64(-0.73%) |
Jan 04, 2021 | 87.03 | 87.80 | 86.93 | 87.54 | 375,369 | -0.06(-0.07%) |
Dec 31, 2020 | 87.60 | 87.60 | 87.60 | 202,182 | +0.15(+0.17%) | |
Dec 30, 2020 | 87.11 | 87.47 | 87.04 | 87.45 | 202,182 | +0.16(+0.18%) |
Dec 29, 2020 | 86.87 | 87.33 | 86.87 | 87.30 | 351,741 | -0.09(-0.10%) |
Dec 28, 2020 | 86.88 | 87.43 | 86.71 | 87.39 | 315,772 | +0.01(+0.01%) |
Dec 24, 2020 | 87.12 | 87.41 | 87.11 | 87.38 | 144,994 | +0.37(+0.43%) |
Dec 23, 2020 | 86.99 | 87.01 | 86.38 | 87.01 | 241,408 | -0.61(-0.69%) |
Dec 22, 2020 | 87.49 | 87.65 | 87.30 | 87.61 | 395,671 | +0.40(+0.46%) |
Dec 21, 2020 | 87.28 | 87.37 | 86.91 | 87.21 | 318,802 | +0.35(+0.41%) |
Dec 18, 2020 | 87.24 | 87.41 | 86.77 | 86.86 | 326,670 | -0.24(-0.27%) |
Dec 17, 2020 | 87.81 | 87.98 | 86.88 | 87.09 | 403,536 | -0.25(-0.28%) |
Dec 16, 2020 | 86.90 | 87.59 | 86.79 | 87.34 | 255,017 | -0.22(-0.25%) |
Dec 15, 2020 | 87.54 | 87.84 | 87.29 | 87.56 | 350,759 | -0.27(-0.31%) |
Dec 14, 2020 | 87.38 | 88.01 | 87.15 | 87.83 | 181,972 | -0.25(-0.29%) |
Dec 11, 2020 | 87.99 | 88.37 | 87.80 | 88.09 | 253,246 | +0.34(+0.38%) |
Dec 10, 2020 | 87.20 | 87.81 | 87.06 | 87.75 | 363,859 | +0.74(+0.85%) |
Dec 09, 2020 | 86.86 | 87.27 | 86.61 | 87.01 | 244,683 | -0.25(-0.29%) |
Dec 08, 2020 | 87.40 | 87.69 | 87.24 | 87.27 | 271,362 | +0.37(+0.43%) |
Dec 07, 2020 | 86.78 | 87.06 | 86.69 | 86.89 | 265,009 | +0.75(+0.87%) |
Dec 04, 2020 | 86.44 | 86.47 | 85.94 | 86.15 | 287,760 | -1.27(-1.46%) |
Dec 03, 2020 | 87.08 | 87.55 | 86.93 | 87.42 | 271,739 | +0.69(+0.80%) |
Dec 02, 2020 | 87.08 | 87.09 | 86.32 | 86.73 | 352,398 | -0.67(-0.77%) |
Dec 01, 2020 | 87.96 | 88.06 | 86.97 | 87.40 | 429,946 | -1.23(-1.38%) |
Nov 30, 2020 | 88.67 | 88.93 | 88.54 | 88.63 | 335,697 | -0.13(-0.14%) |
Nov 27, 2020 | 88.43 | 88.81 | 88.43 | 88.76 | 530,519 | +0.78(+0.89%) |
Nov 25, 2020 | 88.25 | 88.58 | 87.94 | 87.97 | 221,453 | -0.23(-0.26%) |
Nov 24, 2020 | 88.61 | 88.65 | 88.09 | 88.20 | 455,901 | -0.83(-0.93%) |
Nov 23, 2020 | 89.05 | 89.15 | 88.79 | 89.03 | 315,099 | -0.41(-0.46%) |
Nov 20, 2020 | 88.91 | 89.46 | 88.85 | 89.44 | 409,776 | +0.75(+0.84%) |
Nov 19, 2020 | 88.61 | 88.98 | 88.56 | 88.69 | 233,278 | +0.47(+0.54%) |
Nov 18, 2020 | 88.34 | 88.40 | 87.77 | 88.22 | 333,704 | +0.19(+0.22%) |
Nov 17, 2020 | 87.97 | 88.15 | 87.88 | 88.03 | 188,396 | +0.57(+0.65%) |
Nov 16, 2020 | 87.40 | 87.71 | 87.36 | 87.46 | 673,557 | -0.17(-0.20%) |
Nov 13, 2020 | 87.75 | 87.90 | 87.52 | 87.63 | 411,757 | -0.13(-0.14%) |
Nov 12, 2020 | 87.00 | 87.78 | 86.89 | 87.76 | 1,322,443 | +1.37(+1.59%) |
Nov 11, 2020 | 85.99 | 86.48 | 85.96 | 86.38 | 1,037,359 | +0.27(+0.32%) |
Nov 10, 2020 | 85.98 | 86.40 | 85.86 | 86.11 | 456,241 | -0.46(-0.54%) |
Nov 09, 2020 | 86.46 | 86.58 | 85.78 | 86.58 | 783,056 | -1.78(-2.02%) |
Nov 06, 2020 | 88.44 | 88.59 | 88.08 | 88.36 | 428,708 | -1.02(-1.14%) |
Nov 05, 2020 | 89.51 | 89.56 | 88.96 | 89.37 | 500,968 | +0.16(+0.18%) |
Nov 04, 2020 | 89.49 | 89.80 | 88.96 | 89.21 | 779,077 | +1.82(+2.08%) |
Nov 03, 2020 | 87.48 | 87.56 | 87.07 | 87.39 | 3,091,648 | -0.47(-0.54%) |