Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 88.66 | 89.79 | 86.14 | 86.38 | 2,934,154 | -2.82(-3.17%) |
Jan 28, 2021 | 91.69 | 92.32 | 89.13 | 89.21 | 985,014 | -1.70(-1.87%) |
Jan 27, 2021 | 92.08 | 92.46 | 88.52 | 90.91 | 1,335,203 | -2.48(-2.66%) |
Jan 26, 2021 | 93.38 | 93.90 | 92.01 | 93.39 | 721,873 | +0.28(+0.30%) |
Jan 25, 2021 | 93.37 | 94.09 | 92.01 | 93.12 | 1,044,783 | -0.40(-0.43%) |
Jan 22, 2021 | 93.20 | 93.76 | 92.26 | 93.52 | 762,827 | -0.53(-0.57%) |
Jan 21, 2021 | 91.94 | 94.31 | 91.94 | 94.06 | 1,023,100 | +2.03(+2.21%) |
Jan 20, 2021 | 91.33 | 92.68 | 90.40 | 92.02 | 951,789 | +0.42(+0.46%) |
Jan 19, 2021 | 94.16 | 94.51 | 91.18 | 91.60 | 796,402 | -2.39(-2.55%) |
Jan 15, 2021 | 96.47 | 96.48 | 93.57 | 93.99 | 1,064,633 | -2.58(-2.67%) |
Jan 14, 2021 | 97.88 | 98.31 | 96.54 | 96.57 | 589,684 | -0.86(-0.89%) |
Jan 13, 2021 | 99.19 | 99.54 | 97.03 | 97.43 | 812,990 | -2.22(-2.23%) |
Jan 12, 2021 | 96.49 | 99.88 | 96.07 | 99.65 | 964,125 | +2.94(+3.04%) |
Jan 11, 2021 | 94.29 | 97.18 | 93.98 | 96.71 | 1,118,193 | +1.63(+1.71%) |
Jan 08, 2021 | 95.76 | 95.85 | 94.01 | 95.09 | 799,018 | -0.37(-0.39%) |
Jan 07, 2021 | 95.24 | 95.68 | 93.88 | 95.45 | 835,604 | +0.40(+0.42%) |
Jan 06, 2021 | 91.54 | 95.37 | 91.00 | 95.06 | 1,050,541 | +3.64(+3.99%) |
Jan 05, 2021 | 90.55 | 91.87 | 89.88 | 91.41 | 862,332 | +0.84(+0.92%) |
Jan 04, 2021 | 93.01 | 93.01 | 89.51 | 90.58 | 989,407 | -1.83(-1.98%) |
Dec 31, 2020 | 92.41 | 92.41 | 92.41 | 436,620 | +0.75(+0.82%) | |
Dec 30, 2020 | 91.14 | 92.41 | 90.90 | 91.65 | 436,620 | +0.75(+0.83%) |
Dec 29, 2020 | 92.05 | 92.51 | 90.63 | 90.90 | 466,489 | -1.15(-1.25%) |
Dec 28, 2020 | 92.27 | 93.37 | 91.86 | 92.05 | 485,605 | +0.63(+0.68%) |
Dec 24, 2020 | 91.83 | 91.89 | 90.53 | 91.42 | 162,368 | -0.04(-0.04%) |
Dec 23, 2020 | 91.07 | 92.32 | 90.68 | 91.46 | 636,028 | +0.70(+0.77%) |
Dec 22, 2020 | 89.39 | 91.15 | 89.24 | 90.76 | 770,912 | +1.18(+1.31%) |
Dec 21, 2020 | 88.12 | 89.75 | 86.57 | 89.58 | 753,075 | -0.16(-0.17%) |
Dec 18, 2020 | 89.29 | 90.11 | 88.63 | 89.74 | 1,874,954 | +0.53(+0.60%) |
Dec 17, 2020 | 89.24 | 90.05 | 88.39 | 89.21 | 777,813 | +0.41(+0.47%) |
Dec 16, 2020 | 89.00 | 89.89 | 88.31 | 88.79 | 724,778 | -0.08(-0.09%) |
Dec 15, 2020 | 88.53 | 89.16 | 87.47 | 88.88 | 680,831 | +0.71(+0.80%) |
Dec 14, 2020 | 90.04 | 91.00 | 88.14 | 88.17 | 660,875 | -1.14(-1.28%) |
Dec 11, 2020 | 88.97 | 89.98 | 88.51 | 89.31 | 901,721 | +0.02(+0.02%) |
Dec 10, 2020 | 89.94 | 90.22 | 88.49 | 89.29 | 640,220 | -0.84(-0.93%) |
Dec 09, 2020 | 89.16 | 90.19 | 88.52 | 90.13 | 1,262,186 | +1.20(+1.34%) |
Dec 08, 2020 | 89.90 | 90.32 | 88.74 | 88.93 | 930,967 | -1.47(-1.63%) |
Dec 07, 2020 | 89.92 | 90.58 | 89.47 | 90.40 | 858,352 | +0.00(+0.00%) |
Dec 04, 2020 | 89.43 | 90.45 | 89.38 | 90.40 | 662,081 | +0.91(+1.02%) |
Dec 03, 2020 | 88.34 | 89.91 | 88.15 | 89.49 | 722,455 | +0.98(+1.11%) |
Dec 02, 2020 | 89.38 | 90.35 | 88.22 | 88.51 | 1,238,301 | -4.28(-4.61%) |
Dec 01, 2020 | 90.99 | 93.65 | 90.30 | 92.79 | 905,390 | +3.01(+3.35%) |
Nov 30, 2020 | 89.45 | 89.89 | 88.11 | 89.78 | 2,168,339 | +0.01(+0.01%) |
Nov 27, 2020 | 90.21 | 90.53 | 89.07 | 89.77 | 296,394 | -0.54(-0.60%) |
Nov 25, 2020 | 91.71 | 91.91 | 89.62 | 90.31 | 763,943 | -2.02(-2.18%) |
Nov 24, 2020 | 90.06 | 92.66 | 89.17 | 92.32 | 943,529 | +3.69(+4.16%) |
Nov 23, 2020 | 89.13 | 89.68 | 87.95 | 88.64 | 647,607 | +0.15(+0.17%) |
Nov 20, 2020 | 89.44 | 89.50 | 87.99 | 88.49 | 782,789 | -0.95(-1.06%) |
Nov 19, 2020 | 89.57 | 89.80 | 88.05 | 89.44 | 823,375 | -0.59(-0.66%) |
Nov 18, 2020 | 89.99 | 91.86 | 89.90 | 90.03 | 1,049,258 | +0.16(+0.17%) |
Nov 17, 2020 | 89.75 | 90.12 | 87.93 | 89.88 | 617,515 | -0.99(-1.09%) |
Nov 16, 2020 | 91.88 | 91.97 | 89.57 | 90.87 | 809,903 | +0.49(+0.55%) |
Nov 13, 2020 | 88.46 | 90.67 | 88.28 | 90.38 | 490,229 | +2.83(+3.23%) |
Nov 12, 2020 | 88.72 | 88.98 | 86.93 | 87.55 | 656,843 | -1.56(-1.75%) |
Nov 11, 2020 | 91.60 | 92.11 | 89.00 | 89.11 | 967,532 | -1.99(-2.18%) |
Nov 10, 2020 | 90.10 | 92.35 | 89.88 | 91.10 | 797,153 | +1.21(+1.35%) |
Nov 09, 2020 | 91.93 | 95.32 | 89.73 | 89.89 | 1,289,365 | +3.49(+4.04%) |
Nov 06, 2020 | 88.15 | 88.25 | 86.29 | 86.40 | 587,530 | -1.41(-1.61%) |
Nov 05, 2020 | 87.59 | 89.54 | 87.59 | 87.81 | 750,946 | +1.29(+1.49%) |
Nov 04, 2020 | 89.44 | 89.69 | 86.49 | 86.53 | 1,025,998 | -3.05(-3.40%) |
Nov 03, 2020 | 86.55 | 90.08 | 86.48 | 89.58 | 967,239 | +4.23(+4.95%) |