Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 87.33 | 87.85 | 85.38 | 85.52 | 1,190,202 | -2.45(-2.78%) |
Jan 28, 2021 | 86.70 | 88.78 | 86.50 | 87.97 | 1,362,322 | +1.77(+2.05%) |
Jan 27, 2021 | 88.43 | 88.44 | 85.98 | 86.20 | 1,309,713 | -3.35(-3.74%) |
Jan 26, 2021 | 90.23 | 90.53 | 88.84 | 89.55 | 1,170,145 | -0.47(-0.52%) |
Jan 25, 2021 | 90.53 | 90.73 | 89.09 | 90.02 | 1,366,782 | -0.28(-0.32%) |
Jan 22, 2021 | 90.59 | 90.79 | 89.49 | 90.30 | 565,788 | -0.56(-0.62%) |
Jan 21, 2021 | 91.23 | 91.90 | 90.70 | 90.86 | 900,047 | -0.81(-0.88%) |
Jan 20, 2021 | 90.48 | 92.06 | 90.02 | 91.67 | 790,750 | +1.90(+2.11%) |
Jan 19, 2021 | 89.94 | 90.64 | 88.37 | 89.77 | 1,216,647 | +0.10(+0.11%) |
Jan 15, 2021 | 90.91 | 91.46 | 89.39 | 89.67 | 1,011,173 | -1.45(-1.60%) |
Jan 14, 2021 | 92.47 | 93.13 | 90.88 | 91.13 | 957,354 | -0.87(-0.95%) |
Jan 13, 2021 | 92.01 | 92.97 | 91.55 | 92.00 | 969,473 | -0.02(-0.02%) |
Jan 12, 2021 | 91.84 | 92.33 | 91.18 | 92.02 | 1,210,204 | +0.19(+0.20%) |
Jan 11, 2021 | 92.12 | 94.29 | 91.51 | 91.84 | 794,042 | -1.07(-1.15%) |
Jan 08, 2021 | 92.94 | 93.28 | 91.06 | 92.91 | 1,529,736 | +0.12(+0.13%) |
Jan 07, 2021 | 92.07 | 92.79 | 90.82 | 92.79 | 2,347,603 | +0.78(+0.84%) |
Jan 06, 2021 | 94.06 | 94.28 | 91.66 | 92.01 | 2,102,779 | -2.10(-2.23%) |
Jan 05, 2021 | 94.40 | 94.71 | 93.15 | 94.12 | 1,645,163 | -0.06(-0.06%) |
Jan 04, 2021 | 97.54 | 98.08 | 92.90 | 94.17 | 1,449,798 | -3.31(-3.40%) |
Dec 31, 2020 | 97.49 | 97.49 | 97.49 | 425,911 | +0.57(+0.59%) | |
Dec 30, 2020 | 96.94 | 97.66 | 96.51 | 96.92 | 425,911 | +0.46(+0.48%) |
Dec 29, 2020 | 98.27 | 98.69 | 95.15 | 96.45 | 1,565,291 | -0.85(-0.88%) |
Dec 28, 2020 | 100.72 | 101.00 | 97.15 | 97.31 | 960,919 | -1.90(-1.91%) |
Dec 24, 2020 | 98.59 | 99.47 | 98.12 | 99.21 | 504,619 | +0.92(+0.94%) |
Dec 23, 2020 | 97.85 | 99.07 | 97.67 | 98.28 | 683,123 | +1.23(+1.27%) |
Dec 22, 2020 | 97.07 | 97.57 | 96.38 | 97.05 | 466,280 | -0.34(-0.35%) |
Dec 21, 2020 | 96.13 | 97.94 | 94.08 | 97.40 | 812,546 | -0.23(-0.23%) |
Dec 18, 2020 | 97.71 | 98.86 | 96.94 | 97.62 | 1,639,657 | -0.24(-0.24%) |
Dec 17, 2020 | 97.53 | 98.15 | 96.58 | 97.86 | 1,015,934 | +1.13(+1.17%) |
Dec 16, 2020 | 97.51 | 97.68 | 96.48 | 96.73 | 642,844 | -0.94(-0.97%) |
Dec 15, 2020 | 96.35 | 98.16 | 95.64 | 97.67 | 1,223,075 | +1.74(+1.81%) |
Dec 14, 2020 | 93.78 | 96.42 | 93.78 | 95.93 | 1,070,469 | +2.09(+2.23%) |
Dec 11, 2020 | 93.34 | 95.34 | 93.24 | 93.84 | 802,322 | +0.16(+0.17%) |
Dec 10, 2020 | 92.75 | 93.75 | 91.99 | 93.68 | 886,760 | +0.73(+0.78%) |
Dec 09, 2020 | 95.16 | 95.43 | 92.57 | 92.96 | 648,491 | -2.49(-2.60%) |
Dec 08, 2020 | 92.99 | 96.73 | 92.94 | 95.44 | 1,006,332 | +2.71(+2.92%) |
Dec 07, 2020 | 92.78 | 93.32 | 92.36 | 92.73 | 1,142,336 | -0.05(-0.05%) |
Dec 04, 2020 | 92.22 | 93.43 | 92.10 | 92.78 | 647,110 | +0.66(+0.71%) |
Dec 03, 2020 | 92.08 | 93.08 | 91.52 | 92.12 | 604,093 | +0.37(+0.41%) |
Dec 02, 2020 | 91.01 | 91.93 | 90.59 | 91.75 | 1,118,374 | +0.28(+0.30%) |
Dec 01, 2020 | 90.93 | 92.48 | 90.56 | 91.47 | 1,341,630 | +1.97(+2.21%) |
Nov 30, 2020 | 90.71 | 91.36 | 89.13 | 89.50 | 1,955,301 | -1.73(-1.90%) |
Nov 27, 2020 | 91.92 | 92.13 | 90.96 | 91.23 | 330,984 | -0.79(-0.85%) |
Nov 25, 2020 | 91.92 | 92.53 | 91.52 | 92.01 | 585,635 | +0.62(+0.68%) |
Nov 24, 2020 | 93.94 | 94.56 | 91.09 | 91.39 | 1,616,489 | -1.84(-1.98%) |
Nov 23, 2020 | 93.13 | 93.57 | 92.50 | 93.24 | 1,109,949 | +0.57(+0.61%) |
Nov 20, 2020 | 94.42 | 95.27 | 92.39 | 92.67 | 1,347,496 | -1.89(-2.00%) |
Nov 19, 2020 | 94.31 | 95.86 | 94.08 | 94.56 | 1,338,789 | +0.11(+0.11%) |
Nov 18, 2020 | 94.07 | 95.23 | 94.03 | 94.45 | 1,215,428 | +0.22(+0.23%) |
Nov 17, 2020 | 93.18 | 94.86 | 92.70 | 94.24 | 738,120 | +0.04(+0.04%) |
Nov 16, 2020 | 92.06 | 94.80 | 92.06 | 94.20 | 1,594,950 | +2.93(+3.21%) |
Nov 13, 2020 | 87.94 | 91.35 | 87.94 | 91.27 | 919,993 | +3.55(+4.05%) |
Nov 12, 2020 | 88.49 | 89.00 | 87.03 | 87.72 | 1,477,291 | -1.12(-1.26%) |
Nov 11, 2020 | 90.99 | 91.29 | 88.34 | 88.84 | 1,364,237 | -1.32(-1.46%) |
Nov 10, 2020 | 94.20 | 94.52 | 89.90 | 90.15 | 1,587,267 | -3.55(-3.79%) |
Nov 09, 2020 | 90.62 | 95.09 | 90.46 | 93.71 | 2,359,340 | +7.19(+8.31%) |
Nov 06, 2020 | 86.46 | 87.05 | 85.35 | 86.52 | 770,973 | +0.06(+0.07%) |
Nov 05, 2020 | 87.40 | 88.47 | 86.30 | 86.46 | 1,234,413 | +0.43(+0.50%) |
Nov 04, 2020 | 81.35 | 86.76 | 81.03 | 86.03 | 1,422,686 | +5.20(+6.44%) |
Nov 03, 2020 | 79.42 | 81.75 | 79.09 | 80.83 | 1,104,533 | +2.52(+3.22%) |