Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 82.32 | 82.89 | 78.99 | 79.21 | 815,025 | -5.68(-6.70%) |
Jan 28, 2021 | 90.30 | 91.89 | 84.59 | 84.90 | 1,599,220 | -7.19(-7.81%) |
Jan 27, 2021 | 90.93 | 94.16 | 90.00 | 92.09 | 753,662 | -0.68(-0.73%) |
Jan 26, 2021 | 95.60 | 96.66 | 90.15 | 92.77 | 707,103 | -2.05(-2.16%) |
Jan 25, 2021 | 94.74 | 96.22 | 92.17 | 94.83 | 573,130 | +0.78(+0.83%) |
Jan 22, 2021 | 89.83 | 94.27 | 88.33 | 94.05 | 897,095 | +3.39(+3.73%) |
Jan 21, 2021 | 89.92 | 93.16 | 89.82 | 90.66 | 560,906 | +0.75(+0.83%) |
Jan 20, 2021 | 84.69 | 90.98 | 84.14 | 89.91 | 794,324 | +5.83(+6.94%) |
Jan 19, 2021 | 82.09 | 84.18 | 81.73 | 84.08 | 466,479 | +3.12(+3.85%) |
Jan 15, 2021 | 80.28 | 81.70 | 79.45 | 80.96 | 418,252 | +0.02(+0.02%) |
Jan 14, 2021 | 80.86 | 82.23 | 80.05 | 80.94 | 321,604 | +0.20(+0.24%) |
Jan 13, 2021 | 82.76 | 85.42 | 80.54 | 80.74 | 377,674 | -1.19(-1.46%) |
Jan 12, 2021 | 81.12 | 82.29 | 80.24 | 81.94 | 590,299 | +1.17(+1.45%) |
Jan 11, 2021 | 78.36 | 81.36 | 77.50 | 80.76 | 566,778 | +1.65(+2.08%) |
Jan 08, 2021 | 83.89 | 83.96 | 78.83 | 79.11 | 400,521 | -4.23(-5.08%) |
Jan 07, 2021 | 80.18 | 83.72 | 79.92 | 83.35 | 575,868 | +3.53(+4.43%) |
Jan 06, 2021 | 78.12 | 80.21 | 76.98 | 79.82 | 908,987 | +0.58(+0.73%) |
Jan 05, 2021 | 80.44 | 80.78 | 78.46 | 79.23 | 729,912 | -1.80(-2.22%) |
Jan 04, 2021 | 82.39 | 82.83 | 79.25 | 81.03 | 448,825 | -0.71(-0.87%) |
Dec 31, 2020 | 81.74 | 81.74 | 81.74 | 194,738 | -2.73(-3.24%) | |
Dec 30, 2020 | 85.17 | 85.86 | 84.20 | 84.47 | 194,738 | -0.16(-0.19%) |
Dec 29, 2020 | 85.17 | 85.49 | 83.25 | 84.63 | 231,870 | +0.04(+0.05%) |
Dec 28, 2020 | 87.84 | 87.89 | 84.51 | 84.59 | 294,652 | -2.72(-3.12%) |
Dec 24, 2020 | 85.14 | 87.44 | 83.99 | 87.32 | 155,223 | +2.55(+3.00%) |
Dec 23, 2020 | 86.17 | 86.32 | 83.58 | 84.77 | 350,684 | -0.95(-1.11%) |
Dec 22, 2020 | 84.74 | 85.77 | 83.66 | 85.72 | 366,475 | +0.58(+0.68%) |
Dec 21, 2020 | 84.63 | 86.04 | 83.41 | 85.14 | 592,285 | -1.32(-1.53%) |
Dec 18, 2020 | 87.59 | 88.40 | 85.27 | 86.46 | 1,219,802 | -0.65(-0.75%) |
Dec 17, 2020 | 84.50 | 89.13 | 84.41 | 87.11 | 1,042,264 | +3.30(+3.93%) |
Dec 16, 2020 | 84.88 | 84.88 | 83.08 | 83.81 | 710,408 | -0.23(-0.27%) |
Dec 15, 2020 | 84.87 | 85.66 | 83.65 | 84.04 | 502,122 | +0.15(+0.18%) |
Dec 14, 2020 | 86.14 | 87.07 | 83.86 | 83.89 | 347,579 | -1.28(-1.51%) |
Dec 11, 2020 | 84.60 | 85.75 | 84.11 | 85.17 | 203,553 | +0.11(+0.13%) |
Dec 10, 2020 | 84.34 | 85.92 | 83.97 | 85.07 | 287,352 | -0.09(-0.10%) |
Dec 09, 2020 | 87.98 | 88.20 | 84.34 | 85.16 | 318,347 | -1.97(-2.27%) |
Dec 08, 2020 | 88.84 | 89.18 | 85.36 | 87.13 | 550,455 | -2.76(-3.07%) |
Dec 07, 2020 | 87.26 | 90.24 | 85.80 | 89.89 | 340,817 | +2.96(+3.41%) |
Dec 04, 2020 | 88.76 | 88.83 | 85.10 | 86.93 | 432,437 | -1.91(-2.16%) |
Dec 03, 2020 | 84.64 | 89.51 | 84.64 | 88.85 | 441,538 | +4.69(+5.57%) |
Dec 02, 2020 | 87.44 | 87.44 | 83.93 | 84.16 | 606,770 | -3.51(-4.01%) |
Dec 01, 2020 | 90.31 | 90.31 | 86.56 | 87.67 | 780,960 | -1.30(-1.46%) |
Nov 30, 2020 | 90.30 | 90.35 | 86.00 | 88.97 | 454,526 | -2.12(-2.33%) |
Nov 27, 2020 | 90.38 | 91.28 | 88.26 | 91.10 | 181,769 | +0.49(+0.54%) |
Nov 25, 2020 | 89.36 | 91.41 | 88.35 | 90.60 | 362,830 | +1.48(+1.66%) |
Nov 24, 2020 | 92.02 | 92.06 | 88.79 | 89.12 | 359,159 | -2.06(-2.26%) |
Nov 23, 2020 | 89.24 | 91.85 | 89.24 | 91.19 | 261,032 | +2.53(+2.85%) |
Nov 20, 2020 | 90.80 | 91.93 | 88.59 | 88.66 | 380,966 | -2.56(-2.80%) |
Nov 19, 2020 | 90.53 | 91.97 | 89.79 | 91.22 | 491,596 | +1.34(+1.49%) |
Nov 18, 2020 | 88.95 | 91.59 | 88.47 | 89.87 | 468,495 | +0.70(+0.79%) |
Nov 17, 2020 | 88.80 | 90.80 | 87.54 | 89.17 | 456,505 | +0.25(+0.28%) |
Nov 16, 2020 | 89.74 | 89.81 | 86.85 | 88.93 | 467,753 | +0.14(+0.16%) |
Nov 13, 2020 | 88.24 | 90.65 | 87.48 | 88.79 | 333,143 | +1.67(+1.91%) |
Nov 12, 2020 | 89.54 | 90.77 | 85.97 | 87.12 | 468,380 | -2.43(-2.71%) |
Nov 11, 2020 | 89.56 | 90.12 | 87.10 | 89.55 | 456,229 | +0.62(+0.70%) |
Nov 10, 2020 | 83.84 | 90.58 | 82.72 | 88.93 | 677,276 | +6.49(+7.88%) |
Nov 09, 2020 | 94.32 | 94.55 | 82.28 | 82.43 | 867,556 | -8.92(-9.77%) |
Nov 06, 2020 | 95.25 | 95.25 | 90.31 | 91.35 | 383,803 | -3.95(-4.14%) |
Nov 05, 2020 | 96.46 | 97.45 | 94.40 | 95.30 | 247,524 | -0.25(-0.26%) |
Nov 04, 2020 | 89.56 | 96.46 | 88.72 | 95.55 | 607,657 | +7.51(+8.53%) |
Nov 03, 2020 | 87.75 | 89.21 | 86.73 | 88.04 | 396,746 | +1.18(+1.36%) |