Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 98.28 | 103.42 | 93.89 | 94.73 | 1,772,300 | -2.82(-2.89%) |
Jan 28, 2021 | 104.90 | 107.15 | 94.27 | 97.55 | 2,602,241 | -8.78(-8.26%) |
Jan 27, 2021 | 100.25 | 123.52 | 99.67 | 106.33 | 7,419,042 | +5.99(+5.97%) |
Jan 26, 2021 | 96.05 | 101.10 | 93.81 | 100.34 | 1,578,935 | +4.42(+4.61%) |
Jan 25, 2021 | 95.80 | 110.78 | 95.53 | 95.92 | 3,317,818 | +1.43(+1.51%) |
Jan 22, 2021 | 92.66 | 94.63 | 91.93 | 94.49 | 728,700 | +1.29(+1.38%) |
Jan 21, 2021 | 94.50 | 95.22 | 92.90 | 93.20 | 857,526 | -0.46(-0.49%) |
Jan 20, 2021 | 92.48 | 95.36 | 91.26 | 93.66 | 1,416,711 | -1.67(-1.75%) |
Jan 19, 2021 | 98.07 | 99.17 | 94.88 | 95.33 | 1,078,005 | -2.77(-2.82%) |
Jan 15, 2021 | 96.49 | 100.72 | 95.84 | 98.10 | 2,072,900 | +1.60(+1.66%) |
Jan 14, 2021 | 92.41 | 97.80 | 91.73 | 96.50 | 2,225,560 | +0.47(+0.49%) |
Jan 13, 2021 | 97.79 | 97.79 | 94.51 | 96.03 | 1,195,773 | -2.11(-2.15%) |
Jan 12, 2021 | 95.99 | 99.85 | 95.47 | 98.14 | 1,690,301 | +2.75(+2.88%) |
Jan 11, 2021 | 90.62 | 96.04 | 90.50 | 95.39 | 1,173,017 | +4.06(+4.45%) |
Jan 08, 2021 | 93.31 | 94.48 | 89.79 | 91.33 | 1,193,900 | -1.70(-1.83%) |
Jan 07, 2021 | 91.60 | 95.26 | 89.00 | 93.03 | 1,945,494 | +2.17(+2.39%) |
Jan 06, 2021 | 83.18 | 92.10 | 82.50 | 90.86 | 2,153,498 | +6.74(+8.01%) |
Jan 05, 2021 | 82.66 | 84.80 | 82.37 | 84.12 | 1,552,205 | +2.19(+2.67%) |
Jan 04, 2021 | 81.67 | 82.61 | 79.91 | 81.93 | 1,408,891 | +0.16(+0.20%) |
Dec 31, 2020 | 81.77 | 81.77 | 81.77 | 1,142,163 | -1.29(-1.55%) | |
Dec 30, 2020 | 84.75 | 86.89 | 82.70 | 83.06 | 1,142,163 | -1.10(-1.31%) |
Dec 29, 2020 | 84.50 | 85.38 | 83.40 | 84.16 | 1,048,662 | +0.27(+0.32%) |
Dec 28, 2020 | 83.40 | 84.82 | 82.87 | 83.89 | 1,041,837 | +1.38(+1.67%) |
Dec 24, 2020 | 83.51 | 83.62 | 82.25 | 82.51 | 401,500 | -0.09(-0.11%) |
Dec 23, 2020 | 82.61 | 84.45 | 81.70 | 82.60 | 745,686 | +0.30(+0.36%) |
Dec 22, 2020 | 82.12 | 82.57 | 81.20 | 82.30 | 681,602 | +0.00(+0.00%) |
Dec 21, 2020 | 81.23 | 84.56 | 81.03 | 82.30 | 1,278,318 | +0.45(+0.55%) |
Dec 18, 2020 | 83.45 | 83.53 | 80.27 | 81.85 | 1,587,500 | -1.30(-1.56%) |
Dec 17, 2020 | 80.93 | 83.77 | 80.57 | 83.15 | 1,104,177 | +2.42(+3.00%) |
Dec 16, 2020 | 79.71 | 83.60 | 79.45 | 80.73 | 1,736,303 | +1.56(+1.97%) |
Dec 15, 2020 | 79.83 | 79.99 | 78.13 | 79.17 | 792,896 | -0.13(-0.16%) |
Dec 14, 2020 | 79.65 | 81.38 | 78.86 | 79.30 | 1,187,676 | -0.05(-0.06%) |
Dec 11, 2020 | 77.46 | 79.74 | 76.74 | 79.35 | 879,300 | +1.58(+2.03%) |
Dec 10, 2020 | 78.74 | 79.04 | 77.50 | 77.77 | 1,055,007 | -1.27(-1.61%) |
Dec 09, 2020 | 80.00 | 81.17 | 78.03 | 79.04 | 1,003,029 | -0.81(-1.01%) |
Dec 08, 2020 | 79.00 | 80.40 | 78.41 | 79.85 | 1,199,893 | +1.08(+1.37%) |
Dec 07, 2020 | 80.45 | 80.71 | 77.59 | 78.77 | 2,139,746 | -1.94(-2.40%) |
Dec 04, 2020 | 79.20 | 82.43 | 78.55 | 80.71 | 8,519,600 | -8.79(-9.82%) |
Dec 03, 2020 | 88.34 | 89.65 | 84.06 | 89.50 | 2,082,044 | +2.72(+3.13%) |
Dec 02, 2020 | 88.00 | 88.20 | 86.11 | 86.78 | 750,085 | -1.55(-1.75%) |
Dec 01, 2020 | 88.70 | 88.74 | 86.82 | 88.33 | 771,389 | +0.27(+0.31%) |
Nov 30, 2020 | 90.69 | 91.83 | 87.51 | 88.06 | 934,884 | -3.44(-3.76%) |
Nov 27, 2020 | 90.55 | 92.14 | 90.21 | 91.50 | 277,300 | +1.24(+1.37%) |
Nov 25, 2020 | 93.86 | 93.90 | 89.41 | 90.26 | 785,800 | -3.74(-3.98%) |
Nov 24, 2020 | 93.99 | 95.09 | 93.00 | 94.00 | 687,693 | +1.65(+1.79%) |
Nov 23, 2020 | 91.63 | 94.64 | 91.42 | 92.35 | 732,642 | +0.69(+0.75%) |
Nov 20, 2020 | 90.86 | 91.89 | 89.54 | 91.66 | 619,200 | +1.26(+1.39%) |
Nov 19, 2020 | 89.39 | 91.63 | 88.74 | 90.40 | 828,073 | +1.03(+1.15%) |
Nov 18, 2020 | 88.84 | 91.49 | 87.75 | 89.37 | 893,263 | +0.14(+0.16%) |
Nov 17, 2020 | 87.02 | 89.30 | 86.73 | 89.23 | 1,181,727 | +1.98(+2.27%) |
Nov 16, 2020 | 85.64 | 87.65 | 83.46 | 87.25 | 775,041 | +1.72(+2.01%) |
Nov 13, 2020 | 84.74 | 85.86 | 83.52 | 85.53 | 973,200 | +0.90(+1.06%) |
Nov 12, 2020 | 85.17 | 85.17 | 83.44 | 84.63 | 685,389 | -0.12(-0.14%) |
Nov 11, 2020 | 81.58 | 85.33 | 80.37 | 84.75 | 925,557 | +4.02(+4.98%) |
Nov 10, 2020 | 86.50 | 86.50 | 80.36 | 80.73 | 992,203 | -4.30(-5.06%) |
Nov 09, 2020 | 92.76 | 93.25 | 84.72 | 85.03 | 1,298,211 | -7.07(-7.68%) |
Nov 06, 2020 | 90.20 | 92.15 | 89.35 | 92.10 | 722,900 | +1.86(+2.06%) |
Nov 05, 2020 | 88.78 | 90.36 | 86.57 | 90.24 | 646,415 | +2.86(+3.27%) |
Nov 04, 2020 | 86.42 | 89.36 | 84.13 | 87.38 | 860,286 | +2.27(+2.67%) |
Nov 03, 2020 | 82.37 | 86.31 | 82.28 | 85.11 | 713,218 | +3.00(+3.65%) |