Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 82.33 | 82.89 | 78.99 | 79.22 | 814,957 | -5.69(-6.70%) |
Jan 28, 2021 | 90.30 | 91.89 | 84.60 | 84.91 | 1,599,087 | -7.20(-7.81%) |
Jan 27, 2021 | 90.94 | 94.16 | 90.01 | 92.10 | 753,599 | -0.68(-0.73%) |
Jan 26, 2021 | 95.61 | 96.67 | 90.16 | 92.78 | 707,044 | -2.05(-2.16%) |
Jan 25, 2021 | 94.75 | 96.23 | 92.18 | 94.84 | 573,082 | +0.78(+0.83%) |
Jan 22, 2021 | 89.84 | 94.28 | 88.34 | 94.06 | 897,020 | +3.39(+3.73%) |
Jan 21, 2021 | 89.93 | 93.17 | 89.83 | 90.67 | 560,859 | +0.75(+0.83%) |
Jan 20, 2021 | 84.70 | 90.99 | 84.15 | 89.92 | 794,258 | +5.83(+6.94%) |
Jan 19, 2021 | 82.09 | 84.19 | 81.74 | 84.09 | 466,440 | +3.12(+3.85%) |
Jan 15, 2021 | 80.29 | 81.71 | 79.46 | 80.97 | 418,217 | +0.02(+0.02%) |
Jan 14, 2021 | 80.87 | 82.24 | 80.06 | 80.95 | 321,577 | +0.20(+0.24%) |
Jan 13, 2021 | 82.76 | 85.43 | 80.54 | 80.75 | 377,643 | -1.19(-1.46%) |
Jan 12, 2021 | 81.13 | 82.30 | 80.25 | 81.94 | 590,250 | +1.17(+1.45%) |
Jan 11, 2021 | 78.36 | 81.36 | 77.50 | 80.77 | 566,731 | +1.65(+2.08%) |
Jan 08, 2021 | 83.90 | 83.97 | 78.84 | 79.12 | 400,488 | -4.23(-5.08%) |
Jan 07, 2021 | 80.19 | 83.73 | 79.93 | 83.36 | 575,820 | +3.53(+4.43%) |
Jan 06, 2021 | 78.12 | 80.21 | 76.99 | 79.82 | 908,911 | +0.58(+0.73%) |
Jan 05, 2021 | 80.44 | 80.79 | 78.47 | 79.24 | 729,851 | -1.80(-2.22%) |
Jan 04, 2021 | 82.40 | 82.83 | 79.26 | 81.04 | 448,787 | -0.71(-0.87%) |
Dec 31, 2020 | 81.75 | 81.75 | 81.75 | 194,722 | -2.73(-3.24%) | |
Dec 30, 2020 | 85.18 | 85.86 | 84.20 | 84.48 | 194,722 | -0.16(-0.19%) |
Dec 29, 2020 | 85.17 | 85.49 | 83.26 | 84.64 | 231,851 | +0.04(+0.05%) |
Dec 28, 2020 | 87.85 | 87.90 | 84.52 | 84.60 | 294,627 | -2.72(-3.12%) |
Dec 24, 2020 | 85.14 | 87.45 | 84.00 | 87.32 | 155,210 | +2.55(+3.00%) |
Dec 23, 2020 | 86.18 | 86.33 | 83.58 | 84.78 | 350,655 | -0.95(-1.11%) |
Dec 22, 2020 | 84.75 | 85.77 | 83.66 | 85.72 | 366,445 | +0.58(+0.68%) |
Dec 21, 2020 | 84.64 | 86.05 | 83.42 | 85.14 | 592,236 | -1.32(-1.53%) |
Dec 18, 2020 | 87.60 | 88.41 | 85.28 | 86.47 | 1,219,700 | -0.65(-0.75%) |
Dec 17, 2020 | 84.51 | 89.14 | 84.41 | 87.12 | 1,042,177 | +3.30(+3.93%) |
Dec 16, 2020 | 84.89 | 84.89 | 83.09 | 83.82 | 710,349 | -0.23(-0.27%) |
Dec 15, 2020 | 84.88 | 85.67 | 83.66 | 84.05 | 502,081 | +0.15(+0.18%) |
Dec 14, 2020 | 86.15 | 87.08 | 83.87 | 83.90 | 347,550 | -1.28(-1.51%) |
Dec 11, 2020 | 84.61 | 85.75 | 84.12 | 85.18 | 203,536 | +0.11(+0.13%) |
Dec 10, 2020 | 84.34 | 85.93 | 83.98 | 85.07 | 287,328 | -0.09(-0.10%) |
Dec 09, 2020 | 87.99 | 88.21 | 84.34 | 85.16 | 318,320 | -1.97(-2.27%) |
Dec 08, 2020 | 88.84 | 89.18 | 85.37 | 87.14 | 550,409 | -2.76(-3.07%) |
Dec 07, 2020 | 87.26 | 90.25 | 85.80 | 89.90 | 340,788 | +2.96(+3.41%) |
Dec 04, 2020 | 88.77 | 88.83 | 85.10 | 86.94 | 432,401 | -1.91(-2.16%) |
Dec 03, 2020 | 84.65 | 89.52 | 84.65 | 88.85 | 441,501 | +4.69(+5.57%) |
Dec 02, 2020 | 87.44 | 87.44 | 83.94 | 84.17 | 606,719 | -3.51(-4.01%) |
Dec 01, 2020 | 90.31 | 90.31 | 86.56 | 87.68 | 780,894 | -1.30(-1.46%) |
Nov 30, 2020 | 90.30 | 90.35 | 86.01 | 88.98 | 454,488 | -2.12(-2.33%) |
Nov 27, 2020 | 90.38 | 91.29 | 88.27 | 91.10 | 181,754 | +0.49(+0.54%) |
Nov 25, 2020 | 89.37 | 91.42 | 88.36 | 90.61 | 362,799 | +1.48(+1.66%) |
Nov 24, 2020 | 92.03 | 92.07 | 88.79 | 89.13 | 359,129 | -2.06(-2.26%) |
Nov 23, 2020 | 89.25 | 91.85 | 89.25 | 91.19 | 261,011 | +2.53(+2.85%) |
Nov 20, 2020 | 90.81 | 91.93 | 88.60 | 88.67 | 380,934 | -2.56(-2.80%) |
Nov 19, 2020 | 90.54 | 91.97 | 89.80 | 91.22 | 491,555 | +1.34(+1.49%) |
Nov 18, 2020 | 88.96 | 91.60 | 88.48 | 89.88 | 468,456 | +0.70(+0.79%) |
Nov 17, 2020 | 88.80 | 90.81 | 87.55 | 89.18 | 456,467 | +0.25(+0.28%) |
Nov 16, 2020 | 89.75 | 89.82 | 86.86 | 88.93 | 467,714 | +0.14(+0.16%) |
Nov 13, 2020 | 88.25 | 90.66 | 87.49 | 88.79 | 333,115 | +1.67(+1.91%) |
Nov 12, 2020 | 89.54 | 90.78 | 85.98 | 87.13 | 468,341 | -2.43(-2.71%) |
Nov 11, 2020 | 89.56 | 90.13 | 87.11 | 89.55 | 456,191 | +0.62(+0.70%) |
Nov 10, 2020 | 83.85 | 90.59 | 82.72 | 88.93 | 677,219 | +6.49(+7.88%) |
Nov 09, 2020 | 94.33 | 94.56 | 82.29 | 82.44 | 867,483 | -8.92(-9.77%) |
Nov 06, 2020 | 95.26 | 95.26 | 90.31 | 91.36 | 383,771 | -3.95(-4.14%) |
Nov 05, 2020 | 96.46 | 97.46 | 94.41 | 95.31 | 247,504 | -0.25(-0.26%) |
Nov 04, 2020 | 89.56 | 96.46 | 88.73 | 95.56 | 607,607 | +7.51(+8.53%) |
Nov 03, 2020 | 87.76 | 89.22 | 86.74 | 88.04 | 396,713 | +1.18(+1.36%) |