Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 86.60 | 86.90 | 85.21 | 85.66 | 5,288,761 | -1.71(-1.96%) |
Jan 28, 2021 | 87.01 | 88.15 | 86.90 | 87.37 | 6,229,575 | +0.73(+0.84%) |
Jan 27, 2021 | 87.68 | 87.74 | 86.32 | 86.64 | 5,400,140 | -2.19(-2.46%) |
Jan 26, 2021 | 89.24 | 89.30 | 88.76 | 88.83 | 1,185,875 | -0.27(-0.31%) |
Jan 25, 2021 | 88.99 | 89.16 | 87.88 | 89.11 | 5,435,029 | +0.29(+0.33%) |
Jan 22, 2021 | 88.57 | 89.04 | 88.57 | 88.81 | 4,253,308 | -0.42(-0.47%) |
Jan 21, 2021 | 89.34 | 89.38 | 88.96 | 89.23 | 5,256,174 | +0.02(+0.02%) |
Jan 20, 2021 | 88.74 | 89.31 | 88.61 | 89.21 | 2,570,733 | +1.10(+1.25%) |
Jan 19, 2021 | 88.10 | 88.21 | 87.78 | 88.11 | 4,343,877 | +0.81(+0.93%) |
Jan 15, 2021 | 87.57 | 87.78 | 86.88 | 87.30 | 7,334,749 | -0.93(-1.05%) |
Jan 14, 2021 | 88.46 | 88.68 | 88.15 | 88.22 | 4,701,412 | +0.13(+0.15%) |
Jan 13, 2021 | 87.97 | 88.36 | 87.77 | 88.09 | 2,293,968 | +0.06(+0.06%) |
Jan 12, 2021 | 87.77 | 88.12 | 87.42 | 88.03 | 10,012,624 | +0.31(+0.36%) |
Jan 11, 2021 | 87.49 | 88.11 | 87.43 | 87.72 | 3,503,687 | -0.78(-0.88%) |
Jan 08, 2021 | 88.37 | 88.55 | 87.61 | 88.50 | 3,858,532 | +0.78(+0.89%) |
Jan 07, 2021 | 87.22 | 87.87 | 87.14 | 87.72 | 5,076,178 | +0.91(+1.05%) |
Jan 06, 2021 | 86.03 | 87.53 | 85.92 | 86.81 | 10,214,476 | +0.48(+0.56%) |
Jan 05, 2021 | 85.54 | 86.48 | 85.50 | 86.33 | 1,906,144 | +0.88(+1.03%) |
Jan 04, 2021 | 86.76 | 86.78 | 84.71 | 85.45 | 5,285,726 | -0.47(-0.55%) |
Dec 31, 2020 | 85.92 | 85.92 | 85.92 | 999,254 | +0.06(+0.07%) | |
Dec 30, 2020 | 86.00 | 86.18 | 85.85 | 85.87 | 999,254 | +0.28(+0.33%) |
Dec 29, 2020 | 85.97 | 86.08 | 85.44 | 85.58 | 2,618,213 | +0.17(+0.20%) |
Dec 28, 2020 | 85.55 | 85.55 | 85.30 | 85.41 | 2,148,923 | +0.56(+0.66%) |
Dec 24, 2020 | 84.82 | 84.89 | 84.59 | 84.85 | 616,816 | +0.10(+0.12%) |
Dec 23, 2020 | 84.83 | 85.05 | 84.70 | 84.75 | 5,092,054 | +0.40(+0.47%) |
Dec 22, 2020 | 84.48 | 84.53 | 84.06 | 84.35 | 2,773,983 | -0.14(-0.17%) |
Dec 21, 2020 | 83.64 | 84.69 | 83.29 | 84.49 | 5,938,044 | -0.54(-0.63%) |
Dec 18, 2020 | 85.44 | 85.44 | 84.71 | 85.03 | 3,188,397 | -0.39(-0.45%) |
Dec 17, 2020 | 85.36 | 85.43 | 85.20 | 85.42 | 3,184,672 | +0.61(+0.71%) |
Dec 16, 2020 | 84.73 | 84.99 | 84.51 | 84.81 | 2,759,787 | +0.21(+0.25%) |
Dec 15, 2020 | 84.13 | 84.61 | 83.90 | 84.61 | 1,624,019 | +1.06(+1.27%) |
Dec 14, 2020 | 84.32 | 84.45 | 83.55 | 83.55 | 1,390,763 | -0.25(-0.30%) |
Dec 11, 2020 | 83.56 | 83.82 | 83.20 | 83.80 | 1,540,694 | -0.22(-0.26%) |
Dec 10, 2020 | 83.38 | 84.13 | 83.31 | 84.01 | 3,163,225 | +0.23(+0.27%) |
Dec 09, 2020 | 84.68 | 84.68 | 83.43 | 83.79 | 1,405,736 | -0.59(-0.70%) |
Dec 08, 2020 | 83.83 | 84.45 | 83.83 | 84.38 | 955,562 | +0.29(+0.35%) |
Dec 07, 2020 | 84.07 | 84.25 | 83.84 | 84.09 | 974,210 | -0.20(-0.23%) |
Dec 04, 2020 | 83.92 | 84.29 | 83.86 | 84.28 | 2,109,304 | +0.73(+0.88%) |
Dec 03, 2020 | 83.56 | 83.88 | 83.36 | 83.55 | 2,093,104 | +0.14(+0.17%) |
Dec 02, 2020 | 82.92 | 83.41 | 82.80 | 83.41 | 2,944,250 | +0.17(+0.20%) |
Dec 01, 2020 | 83.08 | 83.51 | 82.97 | 83.24 | 4,362,214 | +1.17(+1.42%) |
Nov 30, 2020 | 82.85 | 82.85 | 81.86 | 82.08 | 11,232,169 | -1.02(-1.22%) |
Nov 27, 2020 | 82.95 | 83.14 | 82.86 | 83.09 | 1,867,773 | +0.51(+0.61%) |
Nov 25, 2020 | 82.46 | 82.72 | 82.20 | 82.58 | 1,493,878 | -0.08(-0.10%) |
Nov 24, 2020 | 82.21 | 82.78 | 81.92 | 82.67 | 3,573,810 | +1.21(+1.49%) |
Nov 23, 2020 | 81.68 | 81.86 | 81.06 | 81.46 | 5,303,868 | +0.30(+0.37%) |
Nov 20, 2020 | 81.40 | 81.49 | 81.15 | 81.15 | 5,379,237 | -0.20(-0.24%) |
Nov 19, 2020 | 80.84 | 81.41 | 80.57 | 81.35 | 1,891,678 | +0.41(+0.51%) |
Nov 18, 2020 | 81.76 | 81.90 | 80.94 | 80.94 | 3,986,578 | -0.69(-0.84%) |
Nov 17, 2020 | 81.34 | 81.84 | 81.11 | 81.62 | 2,228,378 | -0.20(-0.24%) |
Nov 16, 2020 | 81.61 | 81.82 | 81.29 | 81.82 | 3,647,850 | +1.00(+1.23%) |
Nov 13, 2020 | 80.36 | 80.95 | 80.18 | 80.83 | 1,800,846 | +1.07(+1.34%) |
Nov 12, 2020 | 80.33 | 80.53 | 79.44 | 79.75 | 5,120,428 | -0.87(-1.08%) |
Nov 11, 2020 | 80.40 | 80.71 | 80.26 | 80.63 | 4,734,232 | +0.67(+0.83%) |
Nov 10, 2020 | 80.05 | 80.29 | 79.36 | 79.96 | 15,847,679 | -0.07(-0.08%) |
Nov 09, 2020 | 82.02 | 82.22 | 79.97 | 80.03 | 9,998,177 | +1.15(+1.45%) |
Nov 06, 2020 | 78.85 | 79.16 | 78.41 | 78.88 | 2,812,406 | +0.10(+0.13%) |
Nov 05, 2020 | 78.62 | 79.05 | 78.39 | 78.78 | 3,257,112 | +1.57(+2.03%) |
Nov 04, 2020 | 76.46 | 77.94 | 76.27 | 77.21 | 8,115,691 | +1.60(+2.11%) |
Nov 03, 2020 | 75.14 | 75.98 | 75.01 | 75.61 | 3,515,562 | +1.36(+1.84%) |