Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 97.39 | 97.79 | 93.50 | 94.55 | 239,214 | -8.13(-7.92%) |
Jan 28, 2021 | 99.92 | 103.69 | 99.36 | 102.68 | 165,447 | +2.29(+2.28%) |
Jan 27, 2021 | 102.58 | 103.90 | 100.19 | 100.39 | 313,921 | -8.89(-8.14%) |
Jan 26, 2021 | 109.28 | 109.93 | 107.87 | 109.28 | 116,017 | -2.86(-2.55%) |
Jan 25, 2021 | 113.43 | 113.72 | 109.16 | 112.14 | 253,759 | +2.46(+2.24%) |
Jan 22, 2021 | 107.86 | 110.12 | 107.43 | 109.68 | 733,724 | -3.14(-2.78%) |
Jan 21, 2021 | 113.38 | 113.38 | 111.32 | 112.82 | 141,455 | +1.00(+0.90%) |
Jan 20, 2021 | 112.26 | 112.30 | 110.08 | 111.81 | 305,465 | +5.47(+5.14%) |
Jan 19, 2021 | 107.86 | 107.97 | 105.76 | 106.35 | 323,722 | +4.98(+4.91%) |
Jan 15, 2021 | 102.69 | 103.12 | 100.56 | 101.37 | 187,558 | -4.46(-4.21%) |
Jan 14, 2021 | 106.34 | 107.91 | 105.55 | 105.83 | 129,956 | +2.73(+2.65%) |
Jan 13, 2021 | 103.09 | 104.36 | 101.50 | 103.10 | 115,752 | +0.61(+0.60%) |
Jan 12, 2021 | 101.39 | 102.94 | 100.67 | 102.49 | 171,819 | +2.71(+2.72%) |
Jan 11, 2021 | 99.46 | 100.93 | 99.18 | 99.78 | 267,161 | -3.66(-3.54%) |
Jan 08, 2021 | 100.88 | 103.78 | 99.53 | 103.44 | 1,160,070 | +7.60(+7.93%) |
Jan 07, 2021 | 95.06 | 96.04 | 93.67 | 95.84 | 130,755 | +2.52(+2.70%) |
Jan 06, 2021 | 93.73 | 96.88 | 92.75 | 93.33 | 225,002 | -2.45(-2.56%) |
Jan 05, 2021 | 91.98 | 95.93 | 91.98 | 95.78 | 171,936 | +6.21(+6.93%) |
Jan 04, 2021 | 92.45 | 93.48 | 88.61 | 89.57 | 221,838 | +1.80(+2.05%) |
Dec 31, 2020 | 87.77 | 87.77 | 87.77 | 172,507 | -0.27(-0.31%) | |
Dec 30, 2020 | 87.34 | 88.79 | 87.34 | 88.04 | 172,507 | +3.58(+4.24%) |
Dec 29, 2020 | 83.09 | 84.69 | 82.95 | 84.46 | 127,475 | +3.52(+4.35%) |
Dec 28, 2020 | 81.30 | 81.60 | 80.37 | 80.94 | 64,444 | +0.54(+0.68%) |
Dec 24, 2020 | 80.60 | 81.12 | 79.10 | 80.40 | 56,129 | -1.08(-1.33%) |
Dec 23, 2020 | 81.13 | 81.82 | 80.80 | 81.48 | 60,937 | +2.43(+3.08%) |
Dec 22, 2020 | 80.12 | 80.22 | 78.64 | 79.05 | 102,532 | -1.85(-2.29%) |
Dec 21, 2020 | 78.88 | 81.91 | 78.76 | 80.90 | 188,050 | -3.37(-4.00%) |
Dec 18, 2020 | 84.47 | 84.64 | 83.58 | 84.27 | 74,661 | -0.62(-0.73%) |
Dec 17, 2020 | 84.75 | 85.15 | 84.10 | 84.89 | 118,229 | +1.74(+2.09%) |
Dec 16, 2020 | 82.60 | 83.64 | 82.32 | 83.15 | 82,676 | +1.15(+1.41%) |
Dec 15, 2020 | 80.54 | 82.17 | 80.00 | 81.99 | 73,027 | +2.45(+3.08%) |
Dec 14, 2020 | 81.32 | 81.50 | 79.45 | 79.54 | 116,662 | -1.38(-1.71%) |
Dec 11, 2020 | 81.05 | 81.63 | 80.38 | 80.92 | 86,802 | -1.61(-1.95%) |
Dec 10, 2020 | 79.19 | 82.83 | 79.12 | 82.53 | 98,139 | +2.99(+3.75%) |
Dec 09, 2020 | 82.35 | 82.35 | 78.40 | 79.54 | 137,205 | -1.99(-2.44%) |
Dec 08, 2020 | 81.21 | 81.58 | 80.47 | 81.53 | 69,793 | +0.18(+0.22%) |
Dec 07, 2020 | 80.76 | 82.18 | 80.64 | 81.36 | 144,066 | -0.16(-0.20%) |
Dec 04, 2020 | 80.96 | 81.64 | 80.59 | 81.52 | 181,913 | +2.59(+3.28%) |
Dec 03, 2020 | 78.66 | 80.15 | 78.43 | 78.92 | 135,154 | +2.43(+3.18%) |
Dec 02, 2020 | 75.94 | 76.94 | 75.04 | 76.49 | 102,673 | +0.38(+0.49%) |
Dec 01, 2020 | 75.66 | 76.96 | 74.64 | 76.12 | 172,864 | +3.99(+5.53%) |
Nov 30, 2020 | 74.63 | 74.65 | 71.82 | 72.13 | 233,907 | -5.86(-7.51%) |
Nov 27, 2020 | 77.61 | 78.64 | 77.48 | 77.99 | 57,726 | +2.10(+2.77%) |
Nov 25, 2020 | 75.18 | 76.06 | 74.46 | 75.88 | 105,654 | -1.30(-1.68%) |
Nov 24, 2020 | 76.19 | 77.38 | 74.96 | 77.18 | 170,763 | +2.86(+3.85%) |
Nov 23, 2020 | 75.94 | 76.05 | 73.73 | 74.31 | 196,694 | +0.69(+0.94%) |
Nov 20, 2020 | 72.99 | 74.18 | 72.90 | 73.62 | 94,684 | +1.29(+1.78%) |
Nov 19, 2020 | 71.07 | 72.65 | 70.54 | 72.33 | 93,098 | +0.18(+0.25%) |
Nov 18, 2020 | 73.85 | 73.85 | 72.10 | 72.16 | 94,244 | -0.66(-0.90%) |
Nov 17, 2020 | 71.83 | 73.42 | 71.48 | 72.81 | 85,981 | -0.18(-0.24%) |
Nov 16, 2020 | 72.80 | 73.79 | 72.44 | 72.99 | 186,679 | +2.58(+3.67%) |
Nov 13, 2020 | 70.16 | 70.57 | 69.07 | 70.41 | 727,866 | +2.91(+4.31%) |
Nov 12, 2020 | 69.66 | 70.38 | 67.20 | 67.50 | 201,435 | -1.54(-2.23%) |
Nov 11, 2020 | 67.60 | 69.51 | 67.51 | 69.04 | 76,994 | +1.05(+1.55%) |
Nov 10, 2020 | 69.41 | 69.99 | 67.03 | 67.99 | 134,522 | -2.35(-3.34%) |
Nov 09, 2020 | 75.61 | 75.61 | 70.21 | 70.33 | 234,914 | +1.41(+2.04%) |
Nov 06, 2020 | 67.79 | 69.63 | 67.03 | 68.93 | 651,820 | +0.85(+1.24%) |
Nov 05, 2020 | 67.93 | 68.70 | 66.27 | 68.08 | 190,616 | +3.47(+5.38%) |
Nov 04, 2020 | 61.47 | 65.28 | 61.15 | 64.61 | 204,443 | +5.63(+9.55%) |
Nov 03, 2020 | 58.58 | 59.45 | 57.98 | 58.97 | 124,966 | +0.75(+1.29%) |