Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 87.65 | 88.38 | 83.99 | 84.83 | 884,949 | -3.44(-3.90%) |
Jan 28, 2021 | 86.41 | 90.14 | 85.57 | 88.27 | 1,116,361 | +3.59(+4.24%) |
Jan 27, 2021 | 88.92 | 89.31 | 84.13 | 84.68 | 1,557,762 | -6.38(-7.00%) |
Jan 26, 2021 | 96.43 | 96.43 | 90.75 | 91.06 | 965,354 | -4.31(-4.52%) |
Jan 25, 2021 | 96.38 | 97.33 | 92.41 | 95.37 | 991,771 | -1.93(-1.98%) |
Jan 22, 2021 | 97.32 | 99.19 | 96.34 | 97.30 | 696,200 | -1.58(-1.60%) |
Jan 21, 2021 | 99.14 | 99.77 | 98.01 | 98.88 | 695,514 | +0.15(+0.15%) |
Jan 20, 2021 | 97.51 | 100.22 | 97.20 | 98.73 | 705,510 | +1.90(+1.96%) |
Jan 19, 2021 | 99.99 | 101.31 | 96.12 | 96.83 | 754,745 | -2.95(-2.95%) |
Jan 15, 2021 | 99.55 | 101.14 | 97.76 | 99.78 | 759,518 | -0.95(-0.94%) |
Jan 14, 2021 | 104.75 | 105.45 | 100.35 | 100.72 | 921,115 | -3.59(-3.44%) |
Jan 13, 2021 | 106.86 | 107.69 | 104.10 | 104.31 | 723,384 | -3.93(-3.63%) |
Jan 12, 2021 | 104.67 | 108.29 | 104.24 | 108.24 | 742,056 | +4.19(+4.03%) |
Jan 11, 2021 | 101.32 | 104.68 | 100.73 | 104.05 | 606,108 | +0.61(+0.59%) |
Jan 08, 2021 | 105.40 | 105.57 | 102.21 | 103.45 | 877,813 | -1.52(-1.45%) |
Jan 07, 2021 | 101.71 | 107.33 | 101.71 | 104.97 | 1,405,856 | +2.72(+2.66%) |
Jan 06, 2021 | 97.10 | 103.60 | 97.05 | 102.25 | 1,299,000 | +6.12(+6.36%) |
Jan 05, 2021 | 94.88 | 97.39 | 94.88 | 96.13 | 1,094,907 | +0.12(+0.12%) |
Jan 04, 2021 | 96.85 | 96.99 | 93.23 | 96.01 | 2,452,585 | +2.60(+2.78%) |
Dec 31, 2020 | 93.42 | 93.42 | 93.42 | 419,857 | -1.62(-1.71%) | |
Dec 30, 2020 | 94.06 | 96.39 | 93.78 | 95.04 | 419,857 | +2.07(+2.23%) |
Dec 29, 2020 | 94.42 | 94.43 | 91.66 | 92.97 | 430,678 | -1.46(-1.55%) |
Dec 28, 2020 | 94.52 | 95.56 | 93.48 | 94.43 | 516,066 | +1.08(+1.16%) |
Dec 24, 2020 | 94.14 | 94.14 | 91.98 | 93.35 | 297,093 | -0.76(-0.80%) |
Dec 23, 2020 | 91.83 | 94.68 | 91.83 | 94.10 | 673,596 | +2.89(+3.16%) |
Dec 22, 2020 | 93.90 | 94.16 | 90.79 | 91.22 | 656,482 | -2.95(-3.13%) |
Dec 21, 2020 | 93.19 | 95.28 | 91.21 | 94.16 | 905,929 | -0.62(-0.65%) |
Dec 18, 2020 | 95.27 | 96.97 | 93.98 | 94.78 | 1,455,015 | -1.13(-1.18%) |
Dec 17, 2020 | 94.17 | 96.63 | 92.85 | 95.92 | 896,714 | +2.03(+2.16%) |
Dec 16, 2020 | 94.56 | 95.53 | 92.44 | 93.89 | 982,694 | -1.16(-1.22%) |
Dec 15, 2020 | 93.29 | 95.11 | 91.78 | 95.05 | 638,795 | +1.92(+2.06%) |
Dec 14, 2020 | 95.52 | 95.87 | 92.88 | 93.13 | 1,173,553 | -0.73(-0.77%) |
Dec 11, 2020 | 95.81 | 96.21 | 92.48 | 93.86 | 913,794 | -0.31(-0.33%) |
Dec 10, 2020 | 93.84 | 95.61 | 92.66 | 94.16 | 1,202,569 | +0.98(+1.05%) |
Dec 09, 2020 | 91.66 | 94.01 | 90.06 | 93.19 | 1,247,319 | +1.97(+2.16%) |
Dec 08, 2020 | 89.99 | 92.31 | 89.87 | 91.22 | 1,270,400 | -0.58(-0.63%) |
Dec 07, 2020 | 90.38 | 92.21 | 89.27 | 91.80 | 1,074,630 | +0.73(+0.80%) |
Dec 04, 2020 | 88.29 | 91.29 | 87.14 | 91.07 | 2,058,348 | +3.37(+3.85%) |
Dec 03, 2020 | 82.92 | 90.49 | 82.09 | 87.70 | 2,405,436 | +4.83(+5.82%) |
Dec 02, 2020 | 80.14 | 83.68 | 79.05 | 82.87 | 1,616,611 | +1.48(+1.82%) |
Dec 01, 2020 | 81.94 | 83.65 | 80.13 | 81.39 | 1,967,477 | +2.30(+2.91%) |
Nov 30, 2020 | 84.14 | 84.33 | 79.05 | 79.09 | 1,395,122 | -4.36(-5.22%) |
Nov 27, 2020 | 84.57 | 84.59 | 82.72 | 83.45 | 636,801 | -0.85(-1.00%) |
Nov 25, 2020 | 84.14 | 84.50 | 82.41 | 84.29 | 1,136,413 | -1.65(-1.92%) |
Nov 24, 2020 | 85.28 | 86.96 | 82.41 | 85.95 | 1,503,610 | +5.25(+6.51%) |
Nov 23, 2020 | 78.23 | 80.99 | 77.28 | 80.69 | 1,117,372 | +4.32(+5.65%) |
Nov 20, 2020 | 78.15 | 78.60 | 74.72 | 76.37 | 1,071,085 | -2.01(-2.56%) |
Nov 19, 2020 | 76.77 | 79.92 | 75.67 | 78.38 | 1,110,129 | +0.11(+0.14%) |
Nov 18, 2020 | 79.10 | 80.72 | 78.09 | 78.27 | 994,160 | -0.27(-0.34%) |
Nov 17, 2020 | 73.92 | 79.05 | 73.45 | 78.54 | 1,464,989 | +3.40(+4.53%) |
Nov 16, 2020 | 73.63 | 75.44 | 72.07 | 75.14 | 1,596,306 | +5.40(+7.75%) |
Nov 13, 2020 | 66.28 | 70.33 | 66.26 | 69.74 | 783,438 | +4.70(+7.22%) |
Nov 12, 2020 | 66.92 | 67.56 | 63.88 | 65.04 | 1,150,821 | -2.26(-3.36%) |
Nov 11, 2020 | 72.52 | 72.57 | 66.69 | 67.30 | 1,648,911 | -4.24(-5.92%) |
Nov 10, 2020 | 70.94 | 72.99 | 70.34 | 71.54 | 1,225,666 | +1.05(+1.50%) |
Nov 09, 2020 | 65.83 | 72.87 | 65.82 | 70.48 | 2,414,503 | +11.68(+19.86%) |
Nov 06, 2020 | 61.66 | 62.67 | 58.53 | 58.80 | 1,377,827 | -3.32(-5.35%) |
Nov 05, 2020 | 61.22 | 62.39 | 60.49 | 62.13 | 1,194,328 | +1.35(+2.23%) |
Nov 04, 2020 | 61.91 | 62.83 | 60.21 | 60.77 | 988,625 | -2.11(-3.35%) |
Nov 03, 2020 | 60.45 | 63.59 | 60.23 | 62.88 | 1,420,940 | +3.41(+5.74%) |