Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 89.52 | 89.85 | 85.48 | 86.54 | 112,400 | -3.07(-3.43%) |
Jan 28, 2021 | 89.20 | 90.58 | 86.65 | 89.61 | 146,432 | +1.55(+1.76%) |
Jan 27, 2021 | 89.45 | 91.80 | 86.72 | 88.06 | 201,365 | -4.33(-4.69%) |
Jan 26, 2021 | 96.68 | 96.68 | 91.95 | 92.39 | 88,928 | -3.89(-4.04%) |
Jan 25, 2021 | 98.70 | 99.70 | 95.00 | 96.28 | 92,646 | -2.29(-2.32%) |
Jan 22, 2021 | 98.19 | 99.04 | 97.45 | 98.57 | 132,200 | -0.48(-0.48%) |
Jan 21, 2021 | 100.00 | 100.05 | 97.95 | 99.05 | 107,904 | -0.69(-0.69%) |
Jan 20, 2021 | 100.41 | 102.02 | 97.87 | 99.74 | 105,609 | -0.18(-0.18%) |
Jan 19, 2021 | 99.83 | 100.77 | 98.50 | 99.92 | 132,547 | +2.45(+2.51%) |
Jan 15, 2021 | 100.10 | 102.39 | 96.93 | 97.47 | 92,300 | -3.93(-3.88%) |
Jan 14, 2021 | 100.30 | 103.58 | 99.42 | 101.40 | 109,408 | +1.61(+1.61%) |
Jan 13, 2021 | 103.00 | 103.59 | 99.60 | 99.79 | 128,280 | -3.04(-2.96%) |
Jan 12, 2021 | 100.03 | 102.87 | 100.03 | 102.83 | 147,428 | +2.42(+2.41%) |
Jan 11, 2021 | 97.78 | 100.89 | 97.50 | 100.41 | 183,521 | +0.91(+0.91%) |
Jan 08, 2021 | 99.44 | 100.75 | 98.71 | 99.50 | 136,100 | +0.42(+0.42%) |
Jan 07, 2021 | 98.21 | 100.20 | 97.31 | 99.08 | 176,788 | +1.01(+1.03%) |
Jan 06, 2021 | 92.82 | 98.22 | 91.95 | 98.07 | 351,024 | +5.19(+5.59%) |
Jan 05, 2021 | 89.55 | 93.90 | 89.55 | 92.88 | 172,789 | +2.66(+2.95%) |
Jan 04, 2021 | 92.12 | 94.47 | 89.41 | 90.22 | 156,490 | -2.00(-2.17%) |
Dec 31, 2020 | 92.22 | 92.22 | 92.22 | 101,896 | +0.06(+0.07%) | |
Dec 30, 2020 | 90.28 | 92.23 | 88.94 | 92.16 | 101,896 | +2.08(+2.31%) |
Dec 29, 2020 | 93.68 | 93.68 | 89.19 | 90.08 | 86,699 | -3.55(-3.79%) |
Dec 28, 2020 | 93.75 | 94.98 | 93.22 | 93.63 | 166,170 | -0.25(-0.27%) |
Dec 24, 2020 | 95.09 | 95.09 | 92.11 | 93.88 | 54,100 | -0.35(-0.37%) |
Dec 23, 2020 | 95.72 | 95.72 | 93.87 | 94.23 | 73,707 | -1.07(-1.12%) |
Dec 22, 2020 | 94.35 | 96.64 | 94.32 | 95.30 | 112,343 | +1.57(+1.68%) |
Dec 21, 2020 | 90.00 | 94.35 | 88.32 | 93.73 | 101,094 | +2.47(+2.71%) |
Dec 18, 2020 | 92.96 | 93.15 | 90.01 | 91.26 | 327,200 | -1.33(-1.44%) |
Dec 17, 2020 | 92.79 | 96.00 | 91.22 | 92.59 | 125,575 | +0.65(+0.71%) |
Dec 16, 2020 | 92.28 | 93.58 | 90.98 | 91.94 | 141,834 | -0.41(-0.44%) |
Dec 15, 2020 | 85.65 | 92.72 | 84.28 | 92.35 | 361,523 | +7.62(+8.99%) |
Dec 14, 2020 | 83.88 | 85.23 | 83.88 | 84.73 | 103,460 | +1.42(+1.70%) |
Dec 11, 2020 | 82.99 | 84.83 | 82.33 | 83.31 | 70,600 | -0.57(-0.68%) |
Dec 10, 2020 | 83.28 | 84.88 | 82.60 | 83.88 | 80,417 | -0.14(-0.17%) |
Dec 09, 2020 | 86.57 | 87.53 | 83.48 | 84.02 | 90,744 | -2.31(-2.68%) |
Dec 08, 2020 | 85.03 | 87.32 | 82.64 | 86.33 | 108,868 | +1.26(+1.48%) |
Dec 07, 2020 | 84.13 | 85.11 | 83.43 | 85.07 | 82,603 | +0.96(+1.14%) |
Dec 04, 2020 | 82.88 | 84.49 | 82.88 | 84.11 | 56,000 | +1.42(+1.72%) |
Dec 03, 2020 | 82.76 | 84.00 | 82.33 | 82.69 | 57,048 | +0.05(+0.06%) |
Dec 02, 2020 | 83.54 | 84.25 | 82.39 | 82.64 | 70,542 | -1.23(-1.47%) |
Dec 01, 2020 | 81.99 | 84.17 | 81.68 | 83.87 | 139,402 | +1.91(+2.33%) |
Nov 30, 2020 | 82.95 | 83.17 | 80.55 | 81.96 | 198,181 | -0.39(-0.47%) |
Nov 27, 2020 | 82.79 | 83.50 | 82.04 | 82.35 | 79,400 | +0.35(+0.43%) |
Nov 25, 2020 | 81.41 | 82.40 | 81.25 | 82.00 | 118,000 | +0.30(+0.37%) |
Nov 24, 2020 | 80.73 | 82.14 | 79.44 | 81.70 | 128,429 | +1.32(+1.64%) |
Nov 23, 2020 | 82.34 | 82.34 | 79.39 | 80.38 | 94,670 | -1.64(-2.00%) |
Nov 20, 2020 | 79.79 | 83.23 | 79.12 | 82.02 | 126,700 | +1.46(+1.81%) |
Nov 19, 2020 | 79.10 | 80.88 | 78.67 | 80.56 | 67,522 | +1.62(+2.05%) |
Nov 18, 2020 | 78.50 | 80.00 | 77.41 | 78.94 | 121,384 | +0.48(+0.61%) |
Nov 17, 2020 | 79.58 | 79.81 | 76.85 | 78.46 | 88,859 | -1.06(-1.33%) |
Nov 16, 2020 | 78.44 | 80.24 | 77.22 | 79.52 | 116,913 | +1.25(+1.60%) |
Nov 13, 2020 | 77.72 | 79.21 | 77.63 | 78.27 | 120,400 | +0.85(+1.10%) |
Nov 12, 2020 | 79.69 | 80.19 | 76.71 | 77.42 | 143,894 | -2.58(-3.22%) |
Nov 11, 2020 | 77.46 | 80.78 | 77.37 | 80.00 | 132,623 | +3.23(+4.21%) |
Nov 10, 2020 | 78.57 | 79.90 | 73.71 | 76.77 | 250,883 | -1.86(-2.37%) |
Nov 09, 2020 | 85.34 | 87.58 | 78.47 | 78.63 | 232,494 | -5.29(-6.30%) |
Nov 06, 2020 | 84.26 | 84.88 | 82.66 | 83.92 | 85,200 | -0.15(-0.18%) |
Nov 05, 2020 | 82.85 | 84.83 | 82.21 | 84.07 | 110,720 | +2.59(+3.18%) |
Nov 04, 2020 | 81.01 | 82.98 | 78.97 | 81.48 | 110,856 | +0.97(+1.20%) |
Nov 03, 2020 | 78.95 | 81.09 | 78.95 | 80.51 | 124,634 | +2.07(+2.64%) |