Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 83.27 | 85.84 | 82.65 | 84.94 | 254,100 | +1.22(+1.46%) |
Jan 28, 2021 | 86.19 | 86.95 | 83.67 | 83.72 | 247,242 | -2.25(-2.62%) |
Jan 27, 2021 | 84.53 | 86.64 | 83.73 | 85.97 | 373,831 | -0.06(-0.07%) |
Jan 26, 2021 | 86.44 | 87.73 | 85.65 | 86.03 | 360,490 | +0.00(+0.00%) |
Jan 25, 2021 | 86.38 | 86.89 | 85.39 | 86.03 | 422,051 | -0.58(-0.67%) |
Jan 22, 2021 | 89.75 | 89.75 | 86.46 | 86.61 | 171,000 | -2.38(-2.67%) |
Jan 21, 2021 | 87.93 | 90.15 | 87.57 | 88.99 | 283,145 | +1.01(+1.15%) |
Jan 20, 2021 | 90.18 | 90.66 | 87.71 | 87.98 | 282,216 | -1.99(-2.21%) |
Jan 19, 2021 | 90.77 | 90.85 | 89.17 | 89.97 | 333,223 | +0.14(+0.16%) |
Jan 15, 2021 | 89.50 | 91.13 | 88.74 | 89.83 | 302,200 | +0.04(+0.04%) |
Jan 14, 2021 | 90.19 | 92.03 | 89.52 | 89.79 | 374,540 | +0.23(+0.26%) |
Jan 13, 2021 | 90.64 | 91.16 | 89.35 | 89.56 | 242,018 | -1.07(-1.18%) |
Jan 12, 2021 | 90.93 | 92.28 | 90.43 | 90.63 | 177,712 | -0.41(-0.45%) |
Jan 11, 2021 | 90.59 | 91.88 | 90.34 | 91.04 | 171,070 | -0.27(-0.30%) |
Jan 08, 2021 | 90.40 | 92.35 | 90.40 | 91.31 | 515,000 | +1.01(+1.12%) |
Jan 07, 2021 | 90.44 | 91.23 | 89.52 | 90.30 | 236,175 | -0.07(-0.08%) |
Jan 06, 2021 | 91.40 | 92.25 | 89.49 | 90.37 | 326,985 | -1.40(-1.53%) |
Jan 05, 2021 | 90.27 | 92.80 | 90.02 | 91.77 | 241,608 | +2.06(+2.30%) |
Jan 04, 2021 | 93.82 | 93.82 | 89.49 | 89.71 | 350,080 | -3.40(-3.65%) |
Dec 31, 2020 | 93.11 | 93.11 | 93.11 | 103,396 | +0.59(+0.64%) | |
Dec 30, 2020 | 91.76 | 94.00 | 91.76 | 92.52 | 103,396 | +0.87(+0.95%) |
Dec 29, 2020 | 95.33 | 95.38 | 91.26 | 91.65 | 189,782 | -3.21(-3.38%) |
Dec 28, 2020 | 95.05 | 95.80 | 94.35 | 94.86 | 168,650 | -0.08(-0.08%) |
Dec 24, 2020 | 95.18 | 95.33 | 93.89 | 94.94 | 72,100 | +0.15(+0.16%) |
Dec 23, 2020 | 93.91 | 95.31 | 93.36 | 94.79 | 139,156 | +1.60(+1.72%) |
Dec 22, 2020 | 94.53 | 94.56 | 93.06 | 93.19 | 142,411 | -0.53(-0.57%) |
Dec 21, 2020 | 93.01 | 94.48 | 91.74 | 93.72 | 155,963 | -0.54(-0.57%) |
Dec 18, 2020 | 92.38 | 94.55 | 92.38 | 94.26 | 645,500 | +2.35(+2.56%) |
Dec 17, 2020 | 93.39 | 93.58 | 91.07 | 91.91 | 311,458 | -0.57(-0.62%) |
Dec 16, 2020 | 93.74 | 95.21 | 92.02 | 92.48 | 364,215 | -1.31(-1.40%) |
Dec 15, 2020 | 92.25 | 93.95 | 91.29 | 93.79 | 222,108 | +3.30(+3.65%) |
Dec 14, 2020 | 90.97 | 92.32 | 90.21 | 90.49 | 264,228 | +0.14(+0.15%) |
Dec 11, 2020 | 90.88 | 92.99 | 89.11 | 90.35 | 228,300 | -0.95(-1.04%) |
Dec 10, 2020 | 88.36 | 91.38 | 87.57 | 91.30 | 190,177 | +2.44(+2.75%) |
Dec 09, 2020 | 88.75 | 89.61 | 87.95 | 88.86 | 167,252 | +1.12(+1.28%) |
Dec 08, 2020 | 86.78 | 87.90 | 86.30 | 87.74 | 161,731 | +0.67(+0.77%) |
Dec 07, 2020 | 86.37 | 87.37 | 85.60 | 87.07 | 239,100 | +0.88(+1.02%) |
Dec 04, 2020 | 84.59 | 86.30 | 83.94 | 86.19 | 229,400 | +1.56(+1.84%) |
Dec 03, 2020 | 82.93 | 84.75 | 82.52 | 84.63 | 224,321 | +1.64(+1.98%) |
Dec 02, 2020 | 84.03 | 84.72 | 82.09 | 82.99 | 231,995 | -1.54(-1.82%) |
Dec 01, 2020 | 83.48 | 84.86 | 83.03 | 84.53 | 272,626 | +1.06(+1.27%) |
Nov 30, 2020 | 86.69 | 86.69 | 83.21 | 83.47 | 288,634 | -2.88(-3.34%) |
Nov 27, 2020 | 85.92 | 87.19 | 85.42 | 86.35 | 89,100 | +0.89(+1.04%) |
Nov 25, 2020 | 87.14 | 87.14 | 85.29 | 85.46 | 173,600 | -1.63(-1.87%) |
Nov 24, 2020 | 87.93 | 88.31 | 86.86 | 87.09 | 240,542 | +0.10(+0.11%) |
Nov 23, 2020 | 85.95 | 88.23 | 85.47 | 86.99 | 316,534 | +1.11(+1.29%) |
Nov 20, 2020 | 84.39 | 85.99 | 84.18 | 85.88 | 328,600 | +1.39(+1.65%) |
Nov 19, 2020 | 83.86 | 84.83 | 83.86 | 84.49 | 286,162 | +0.14(+0.17%) |
Nov 18, 2020 | 85.66 | 86.15 | 83.19 | 84.35 | 228,641 | -1.42(-1.66%) |
Nov 17, 2020 | 85.13 | 86.65 | 84.23 | 85.77 | 223,699 | +0.47(+0.55%) |
Nov 16, 2020 | 85.53 | 86.39 | 84.97 | 85.30 | 365,715 | +0.79(+0.93%) |
Nov 13, 2020 | 83.55 | 85.53 | 83.55 | 84.51 | 119,900 | +1.41(+1.70%) |
Nov 12, 2020 | 84.68 | 85.30 | 82.64 | 83.10 | 199,865 | -1.93(-2.27%) |
Nov 11, 2020 | 84.67 | 86.08 | 84.21 | 85.03 | 212,223 | +0.98(+1.17%) |
Nov 10, 2020 | 83.82 | 85.43 | 82.45 | 84.05 | 414,269 | -0.44(-0.52%) |
Nov 09, 2020 | 87.07 | 88.27 | 84.49 | 84.49 | 335,039 | +2.65(+3.24%) |
Nov 06, 2020 | 83.04 | 83.45 | 78.96 | 81.84 | 551,700 | -2.07(-2.47%) |
Nov 05, 2020 | 83.27 | 84.17 | 81.21 | 83.91 | 508,853 | +1.76(+2.14%) |
Nov 04, 2020 | 77.36 | 82.73 | 77.36 | 82.15 | 429,787 | +4.68(+6.04%) |
Nov 03, 2020 | 78.44 | 79.32 | 77.38 | 77.47 | 191,383 | -0.16(-0.21%) |