Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 86.77 | 88.03 | 83.11 | 85.22 | 611,300 | -1.21(-1.40%) |
Jan 28, 2021 | 88.11 | 88.97 | 84.92 | 86.43 | 483,965 | -1.06(-1.21%) |
Jan 27, 2021 | 86.57 | 93.54 | 85.04 | 87.49 | 944,086 | -1.29(-1.45%) |
Jan 26, 2021 | 87.00 | 88.95 | 84.48 | 88.78 | 832,500 | +2.32(+2.68%) |
Jan 25, 2021 | 84.36 | 87.93 | 83.00 | 86.46 | 1,395,632 | +6.79(+8.52%) |
Jan 22, 2021 | 76.46 | 81.37 | 76.00 | 79.67 | 609,300 | +1.83(+2.35%) |
Jan 21, 2021 | 77.34 | 80.00 | 75.86 | 77.84 | 661,724 | +1.80(+2.37%) |
Jan 20, 2021 | 77.80 | 78.28 | 75.22 | 76.04 | 1,044,279 | -1.79(-2.30%) |
Jan 19, 2021 | 76.35 | 85.98 | 75.00 | 77.83 | 2,341,821 | -7.08(-8.34%) |
Jan 15, 2021 | 91.24 | 92.39 | 84.47 | 84.91 | 580,600 | -6.84(-7.46%) |
Jan 14, 2021 | 90.46 | 92.22 | 89.47 | 91.75 | 382,950 | +1.35(+1.49%) |
Jan 13, 2021 | 90.26 | 92.40 | 89.64 | 90.40 | 383,464 | +0.18(+0.20%) |
Jan 12, 2021 | 86.92 | 90.59 | 86.92 | 90.22 | 576,533 | +3.91(+4.53%) |
Jan 11, 2021 | 85.50 | 86.82 | 84.02 | 86.31 | 432,925 | +0.59(+0.69%) |
Jan 08, 2021 | 86.50 | 89.96 | 85.30 | 85.72 | 482,800 | -0.55(-0.64%) |
Jan 07, 2021 | 83.49 | 87.82 | 83.43 | 86.27 | 412,527 | +2.89(+3.47%) |
Jan 06, 2021 | 81.32 | 85.03 | 80.77 | 83.38 | 440,611 | +1.69(+2.07%) |
Jan 05, 2021 | 82.23 | 82.41 | 80.79 | 81.69 | 396,981 | -0.22(-0.27%) |
Jan 04, 2021 | 85.70 | 86.72 | 80.32 | 81.91 | 592,566 | -3.80(-4.43%) |
Dec 31, 2020 | 85.71 | 85.71 | 85.71 | 287,598 | -0.43(-0.50%) | |
Dec 30, 2020 | 87.16 | 87.80 | 85.08 | 86.14 | 287,598 | -0.29(-0.34%) |
Dec 29, 2020 | 88.54 | 89.48 | 85.16 | 86.43 | 305,739 | -1.14(-1.30%) |
Dec 28, 2020 | 90.50 | 90.50 | 87.30 | 87.57 | 298,329 | -2.70(-2.99%) |
Dec 24, 2020 | 92.24 | 93.69 | 89.71 | 90.27 | 193,500 | -0.96(-1.05%) |
Dec 23, 2020 | 91.65 | 91.99 | 89.35 | 91.23 | 237,011 | -0.38(-0.41%) |
Dec 22, 2020 | 94.04 | 94.69 | 91.25 | 91.61 | 322,349 | -2.17(-2.31%) |
Dec 21, 2020 | 90.13 | 95.00 | 89.20 | 93.78 | 543,943 | +2.08(+2.27%) |
Dec 18, 2020 | 92.14 | 92.69 | 89.88 | 91.70 | 906,100 | -1.05(-1.13%) |
Dec 17, 2020 | 89.19 | 93.00 | 88.23 | 92.75 | 390,978 | +3.10(+3.46%) |
Dec 16, 2020 | 89.90 | 90.97 | 88.01 | 89.65 | 422,465 | +0.99(+1.12%) |
Dec 15, 2020 | 89.35 | 89.35 | 87.77 | 88.66 | 379,783 | +1.67(+1.92%) |
Dec 14, 2020 | 88.68 | 91.50 | 86.45 | 86.99 | 517,882 | -0.29(-0.33%) |
Dec 11, 2020 | 87.47 | 89.32 | 86.07 | 87.28 | 284,700 | -0.50(-0.57%) |
Dec 10, 2020 | 86.53 | 88.98 | 86.34 | 87.78 | 360,627 | +0.84(+0.97%) |
Dec 09, 2020 | 90.77 | 91.09 | 86.59 | 86.94 | 372,541 | -3.23(-3.58%) |
Dec 08, 2020 | 89.42 | 91.16 | 87.80 | 90.17 | 562,127 | -0.06(-0.07%) |
Dec 07, 2020 | 90.07 | 92.83 | 89.64 | 90.23 | 580,392 | +1.87(+2.12%) |
Dec 04, 2020 | 87.03 | 89.48 | 86.34 | 88.36 | 356,900 | +1.33(+1.53%) |
Dec 03, 2020 | 88.09 | 88.77 | 85.88 | 87.03 | 395,407 | -1.00(-1.14%) |
Dec 02, 2020 | 85.94 | 89.13 | 85.35 | 88.03 | 578,136 | +1.35(+1.56%) |
Dec 01, 2020 | 89.58 | 89.58 | 86.11 | 86.68 | 934,269 | -2.27(-2.55%) |
Nov 30, 2020 | 91.56 | 91.99 | 86.52 | 88.95 | 511,272 | -2.41(-2.64%) |
Nov 27, 2020 | 90.33 | 92.33 | 90.33 | 91.36 | 219,900 | +1.74(+1.94%) |
Nov 25, 2020 | 89.86 | 92.61 | 89.19 | 89.62 | 656,500 | -0.52(-0.58%) |
Nov 24, 2020 | 90.97 | 91.67 | 88.17 | 90.14 | 571,121 | +1.66(+1.88%) |
Nov 23, 2020 | 98.55 | 98.87 | 87.68 | 88.48 | 1,133,975 | -9.66(-9.84%) |
Nov 20, 2020 | 95.97 | 99.58 | 95.97 | 98.14 | 831,500 | +1.38(+1.43%) |
Nov 19, 2020 | 98.94 | 99.22 | 94.86 | 96.76 | 707,779 | -1.48(-1.51%) |
Nov 18, 2020 | 97.28 | 100.77 | 97.18 | 98.24 | 1,382,275 | +1.66(+1.72%) |
Nov 17, 2020 | 95.70 | 98.32 | 94.29 | 96.58 | 435,348 | +0.39(+0.41%) |
Nov 16, 2020 | 96.88 | 97.00 | 93.10 | 96.19 | 549,480 | +1.68(+1.78%) |
Nov 13, 2020 | 94.80 | 97.14 | 93.05 | 94.51 | 639,300 | +1.59(+1.71%) |
Nov 12, 2020 | 93.31 | 95.93 | 92.19 | 92.92 | 676,619 | -0.06(-0.06%) |
Nov 11, 2020 | 87.50 | 94.86 | 86.68 | 92.98 | 1,237,277 | +6.54(+7.57%) |
Nov 10, 2020 | 81.65 | 86.47 | 79.78 | 86.44 | 806,933 | +5.23(+6.44%) |
Nov 09, 2020 | 83.00 | 83.50 | 78.43 | 81.21 | 1,162,909 | -3.10(-3.68%) |
Nov 06, 2020 | 87.36 | 87.91 | 83.51 | 84.31 | 772,900 | -3.54(-4.03%) |
Nov 05, 2020 | 89.07 | 89.46 | 87.04 | 87.85 | 494,377 | -0.79(-0.89%) |
Nov 04, 2020 | 80.76 | 89.17 | 80.59 | 88.64 | 984,615 | +7.97(+9.88%) |
Nov 03, 2020 | 77.99 | 81.46 | 77.71 | 80.67 | 474,835 | +3.34(+4.32%) |