Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2021 | 89.37 | 89.76 | 84.56 | 85.11 | 1,549,930 | -6.41(-7.00%) |
Jan 26, 2021 | 96.92 | 96.92 | 91.21 | 91.52 | 960,501 | -4.33(-4.52%) |
Jan 25, 2021 | 96.87 | 97.82 | 92.88 | 95.85 | 986,785 | -1.94(-1.98%) |
Jan 22, 2021 | 97.81 | 99.69 | 96.83 | 97.79 | 692,700 | -1.59(-1.60%) |
Jan 21, 2021 | 99.64 | 100.27 | 98.51 | 99.38 | 692,018 | +0.15(+0.15%) |
Jan 20, 2021 | 98.00 | 100.73 | 97.69 | 99.23 | 701,963 | +1.91(+1.96%) |
Jan 19, 2021 | 100.50 | 101.82 | 96.61 | 97.32 | 750,951 | -2.96(-2.95%) |
Jan 15, 2021 | 100.05 | 101.65 | 98.25 | 100.28 | 755,700 | -0.95(-0.94%) |
Jan 14, 2021 | 105.28 | 105.98 | 100.86 | 101.23 | 916,484 | -3.61(-3.44%) |
Jan 13, 2021 | 107.40 | 108.23 | 104.63 | 104.84 | 719,747 | -3.95(-3.63%) |
Jan 12, 2021 | 105.20 | 108.84 | 104.77 | 108.79 | 738,326 | +4.21(+4.03%) |
Jan 11, 2021 | 101.83 | 105.21 | 101.24 | 104.58 | 603,061 | +0.61(+0.59%) |
Jan 08, 2021 | 105.93 | 106.11 | 102.73 | 103.97 | 873,400 | -1.53(-1.45%) |
Jan 07, 2021 | 102.22 | 107.87 | 102.22 | 105.50 | 1,398,788 | +2.73(+2.66%) |
Jan 06, 2021 | 97.59 | 104.12 | 97.54 | 102.77 | 1,292,469 | +6.15(+6.37%) |
Jan 05, 2021 | 95.36 | 97.88 | 95.36 | 96.62 | 1,089,402 | +0.12(+0.12%) |
Jan 04, 2021 | 97.34 | 97.48 | 93.70 | 96.50 | 2,440,254 | +2.61(+2.78%) |
Dec 31, 2020 | 93.89 | 93.89 | 93.89 | 417,747 | -1.63(-1.71%) | |
Dec 30, 2020 | 94.54 | 96.88 | 94.25 | 95.52 | 417,747 | +2.08(+2.23%) |
Dec 29, 2020 | 94.90 | 94.91 | 92.13 | 93.44 | 428,513 | -1.47(-1.55%) |
Dec 28, 2020 | 95.00 | 96.04 | 93.95 | 94.91 | 513,472 | +1.09(+1.16%) |
Dec 24, 2020 | 94.62 | 94.62 | 92.44 | 93.82 | 295,600 | -0.76(-0.80%) |
Dec 23, 2020 | 92.29 | 95.16 | 92.29 | 94.58 | 670,210 | +2.90(+3.16%) |
Dec 22, 2020 | 94.37 | 94.64 | 91.25 | 91.68 | 653,182 | -2.96(-3.13%) |
Dec 21, 2020 | 93.66 | 95.76 | 91.67 | 94.64 | 901,375 | -0.62(-0.65%) |
Dec 18, 2020 | 95.75 | 97.46 | 94.45 | 95.26 | 1,447,700 | -1.14(-1.18%) |
Dec 17, 2020 | 94.65 | 97.12 | 93.32 | 96.40 | 892,206 | +2.04(+2.16%) |
Dec 16, 2020 | 95.04 | 96.01 | 92.91 | 94.36 | 977,754 | -1.17(-1.22%) |
Dec 15, 2020 | 93.76 | 95.59 | 92.24 | 95.53 | 635,584 | +1.93(+2.06%) |
Dec 14, 2020 | 96.00 | 96.35 | 93.35 | 93.60 | 1,167,653 | -0.73(-0.77%) |
Dec 11, 2020 | 96.29 | 96.70 | 92.94 | 94.33 | 909,200 | -0.31(-0.33%) |
Dec 10, 2020 | 94.31 | 96.09 | 93.13 | 94.64 | 1,196,523 | +0.98(+1.05%) |
Dec 09, 2020 | 92.12 | 94.49 | 90.52 | 93.66 | 1,241,048 | +1.98(+2.16%) |
Dec 08, 2020 | 90.44 | 92.78 | 90.32 | 91.68 | 1,264,013 | -0.58(-0.63%) |
Dec 07, 2020 | 90.84 | 92.68 | 89.72 | 92.26 | 1,069,227 | +0.73(+0.80%) |
Dec 04, 2020 | 88.74 | 91.75 | 87.58 | 91.53 | 2,048,000 | +3.39(+3.85%) |
Dec 03, 2020 | 83.34 | 90.95 | 82.50 | 88.14 | 2,393,342 | +4.85(+5.82%) |
Dec 02, 2020 | 80.54 | 84.10 | 79.45 | 83.29 | 1,608,483 | +1.49(+1.82%) |
Dec 01, 2020 | 82.35 | 84.07 | 80.53 | 81.80 | 1,957,585 | +2.31(+2.91%) |
Nov 30, 2020 | 84.57 | 84.76 | 79.45 | 79.49 | 1,388,108 | -4.38(-5.22%) |
Nov 27, 2020 | 85.00 | 85.02 | 83.14 | 83.87 | 633,600 | -0.85(-1.00%) |
Nov 25, 2020 | 84.57 | 84.93 | 82.83 | 84.72 | 1,130,700 | -1.66(-1.92%) |
Nov 24, 2020 | 85.71 | 87.40 | 82.83 | 86.38 | 1,496,051 | +5.28(+6.51%) |
Nov 23, 2020 | 78.63 | 81.40 | 77.67 | 81.10 | 1,111,755 | +4.34(+5.65%) |
Nov 20, 2020 | 78.54 | 79.00 | 75.10 | 76.76 | 1,065,700 | -2.02(-2.56%) |
Nov 19, 2020 | 77.16 | 80.32 | 76.05 | 78.78 | 1,104,548 | +0.11(+0.14%) |
Nov 18, 2020 | 79.50 | 81.13 | 78.48 | 78.67 | 989,162 | -0.27(-0.34%) |
Nov 17, 2020 | 74.29 | 79.45 | 73.82 | 78.94 | 1,457,624 | +3.42(+4.53%) |
Nov 16, 2020 | 74.00 | 75.82 | 72.43 | 75.52 | 1,588,281 | +5.43(+7.75%) |
Nov 13, 2020 | 66.62 | 70.68 | 66.59 | 70.09 | 779,500 | +4.72(+7.22%) |
Nov 12, 2020 | 67.26 | 67.90 | 64.20 | 65.37 | 1,145,035 | -2.27(-3.36%) |
Nov 11, 2020 | 72.89 | 72.94 | 67.03 | 67.64 | 1,640,621 | -4.26(-5.92%) |
Nov 10, 2020 | 71.30 | 73.36 | 70.70 | 71.90 | 1,219,504 | +1.06(+1.50%) |
Nov 09, 2020 | 66.16 | 73.24 | 66.15 | 70.84 | 2,402,364 | +11.74(+19.86%) |
Nov 06, 2020 | 61.97 | 62.99 | 58.82 | 59.10 | 1,370,900 | -3.34(-5.35%) |
Nov 05, 2020 | 61.53 | 62.71 | 60.80 | 62.44 | 1,188,324 | +1.36(+2.23%) |
Nov 04, 2020 | 62.22 | 63.15 | 60.51 | 61.08 | 983,655 | -2.12(-3.35%) |
Nov 03, 2020 | 60.76 | 63.91 | 60.53 | 63.20 | 1,413,796 | +3.43(+5.74%) |