Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 81.05 | 81.71 | 79.00 | 79.88 | 1,112,041 | -1.79(-2.19%) |
Jan 28, 2021 | 82.10 | 82.82 | 81.57 | 81.67 | 1,209,069 | +0.82(+1.02%) |
Jan 27, 2021 | 82.21 | 84.06 | 80.54 | 80.85 | 1,574,423 | -2.98(-3.56%) |
Jan 26, 2021 | 85.20 | 85.20 | 83.80 | 83.83 | 922,462 | -0.61(-0.72%) |
Jan 25, 2021 | 83.63 | 85.38 | 83.39 | 84.44 | 1,393,739 | -0.29(-0.34%) |
Jan 22, 2021 | 85.18 | 85.44 | 82.71 | 84.73 | 1,464,410 | +0.34(+0.40%) |
Jan 21, 2021 | 85.48 | 86.34 | 83.62 | 84.39 | 1,871,872 | -0.52(-0.61%) |
Jan 20, 2021 | 86.85 | 86.85 | 84.41 | 84.91 | 1,955,829 | -2.29(-2.63%) |
Jan 19, 2021 | 86.49 | 87.76 | 85.56 | 87.20 | 1,005,248 | +0.82(+0.95%) |
Jan 15, 2021 | 87.67 | 88.43 | 85.74 | 86.38 | 839,278 | -2.91(-3.26%) |
Jan 14, 2021 | 88.79 | 89.44 | 87.85 | 89.29 | 929,002 | +1.22(+1.38%) |
Jan 13, 2021 | 88.33 | 89.03 | 87.69 | 88.07 | 785,418 | -0.91(-1.03%) |
Jan 12, 2021 | 87.16 | 89.12 | 86.79 | 88.98 | 967,033 | +1.31(+1.49%) |
Jan 11, 2021 | 86.70 | 87.68 | 85.47 | 87.68 | 865,882 | +0.90(+1.03%) |
Jan 08, 2021 | 87.55 | 87.69 | 85.44 | 86.78 | 711,996 | -0.62(-0.71%) |
Jan 07, 2021 | 87.59 | 88.88 | 87.35 | 87.40 | 849,866 | +0.26(+0.30%) |
Jan 06, 2021 | 84.30 | 87.89 | 83.02 | 87.14 | 1,533,839 | +4.91(+5.97%) |
Jan 05, 2021 | 81.20 | 83.06 | 81.17 | 82.23 | 1,088,810 | -0.62(-0.75%) |
Jan 04, 2021 | 83.75 | 84.18 | 81.58 | 82.85 | 818,592 | -0.57(-0.69%) |
Dec 31, 2020 | 83.42 | 83.42 | 83.42 | 430,726 | +1.09(+1.33%) | |
Dec 30, 2020 | 82.05 | 83.15 | 81.57 | 82.33 | 430,726 | +0.01(+0.01%) |
Dec 29, 2020 | 83.15 | 83.16 | 81.89 | 82.32 | 558,858 | -0.51(-0.62%) |
Dec 28, 2020 | 82.48 | 83.83 | 82.25 | 82.83 | 700,501 | +0.80(+0.97%) |
Dec 24, 2020 | 82.61 | 82.61 | 80.77 | 82.03 | 300,675 | -0.36(-0.43%) |
Dec 23, 2020 | 81.82 | 83.31 | 81.76 | 82.39 | 658,683 | +1.25(+1.53%) |
Dec 22, 2020 | 81.47 | 81.90 | 80.61 | 81.15 | 1,157,297 | -0.40(-0.49%) |
Dec 21, 2020 | 81.88 | 82.98 | 79.58 | 81.55 | 1,122,652 | -0.76(-0.92%) |
Dec 18, 2020 | 83.15 | 83.20 | 81.76 | 82.31 | 2,150,616 | -0.18(-0.22%) |
Dec 17, 2020 | 81.42 | 82.51 | 80.73 | 82.49 | 1,110,134 | +1.17(+1.44%) |
Dec 16, 2020 | 81.22 | 81.62 | 80.47 | 81.32 | 934,048 | +0.05(+0.07%) |
Dec 15, 2020 | 80.49 | 81.93 | 79.35 | 81.26 | 1,303,062 | +1.93(+2.43%) |
Dec 14, 2020 | 82.06 | 82.29 | 79.23 | 79.34 | 1,159,435 | -1.36(-1.69%) |
Dec 11, 2020 | 80.47 | 80.97 | 79.45 | 80.70 | 1,461,954 | -1.45(-1.77%) |
Dec 10, 2020 | 82.49 | 82.49 | 80.99 | 82.15 | 1,343,994 | -0.72(-0.86%) |
Dec 09, 2020 | 84.20 | 85.00 | 82.23 | 82.87 | 1,320,135 | -1.25(-1.49%) |
Dec 08, 2020 | 82.87 | 84.30 | 82.87 | 84.12 | 802,983 | +0.19(+0.22%) |
Dec 07, 2020 | 83.62 | 83.99 | 82.63 | 83.93 | 687,466 | -0.35(-0.41%) |
Dec 04, 2020 | 83.85 | 84.77 | 83.29 | 84.28 | 1,332,733 | +1.62(+1.96%) |
Dec 03, 2020 | 83.59 | 83.67 | 82.22 | 82.66 | 1,268,294 | -0.81(-0.97%) |
Dec 02, 2020 | 82.44 | 83.65 | 81.87 | 83.47 | 1,263,581 | +0.56(+0.68%) |
Dec 01, 2020 | 82.34 | 84.54 | 82.34 | 82.91 | 1,648,554 | +0.13(+0.16%) |
Nov 30, 2020 | 85.11 | 85.19 | 82.39 | 82.78 | 1,308,495 | -2.68(-3.14%) |
Nov 27, 2020 | 86.49 | 86.76 | 84.92 | 85.46 | 662,485 | -0.66(-0.76%) |
Nov 25, 2020 | 85.96 | 86.69 | 84.55 | 86.12 | 748,094 | -0.65(-0.75%) |
Nov 24, 2020 | 84.60 | 87.60 | 84.42 | 86.77 | 1,360,436 | +3.60(+4.33%) |
Nov 23, 2020 | 82.23 | 83.39 | 81.09 | 83.17 | 968,862 | +1.93(+2.37%) |
Nov 20, 2020 | 82.52 | 82.63 | 81.04 | 81.24 | 669,348 | -1.75(-2.11%) |
Nov 19, 2020 | 81.79 | 83.26 | 80.83 | 82.99 | 888,116 | +0.60(+0.72%) |
Nov 18, 2020 | 84.15 | 84.56 | 82.39 | 82.39 | 632,392 | -0.98(-1.17%) |
Nov 17, 2020 | 81.21 | 83.47 | 80.73 | 83.37 | 949,725 | +0.58(+0.70%) |
Nov 16, 2020 | 82.92 | 83.68 | 81.75 | 82.79 | 768,356 | +2.08(+2.58%) |
Nov 13, 2020 | 78.90 | 81.19 | 77.99 | 80.71 | 891,076 | +2.87(+3.69%) |
Nov 12, 2020 | 78.23 | 79.29 | 76.99 | 77.84 | 664,081 | -1.46(-1.84%) |
Nov 11, 2020 | 81.83 | 82.47 | 78.80 | 79.30 | 687,319 | -2.35(-2.87%) |
Nov 10, 2020 | 81.22 | 82.31 | 79.79 | 81.65 | 1,504,436 | +0.93(+1.16%) |
Nov 09, 2020 | 78.48 | 81.89 | 78.47 | 80.71 | 2,035,703 | +8.12(+11.19%) |
Nov 06, 2020 | 72.84 | 73.25 | 72.11 | 72.59 | 1,234,525 | +0.07(+0.10%) |
Nov 05, 2020 | 70.79 | 73.25 | 70.77 | 72.52 | 739,935 | +2.39(+3.41%) |
Nov 04, 2020 | 71.79 | 73.06 | 69.96 | 70.13 | 1,143,014 | -3.24(-4.42%) |
Nov 03, 2020 | 71.67 | 74.21 | 71.38 | 73.37 | 1,068,775 | +3.10(+4.41%) |