Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 87.64 | 88.38 | 83.98 | 84.83 | 885,008 | -3.44(-3.90%) |
Jan 28, 2021 | 86.41 | 90.14 | 85.56 | 88.27 | 1,116,436 | +3.59(+4.24%) |
Jan 27, 2021 | 88.91 | 89.30 | 84.13 | 84.68 | 1,557,866 | -6.38(-7.00%) |
Jan 26, 2021 | 96.43 | 96.43 | 90.75 | 91.05 | 965,419 | -4.31(-4.52%) |
Jan 25, 2021 | 96.38 | 97.32 | 92.41 | 95.36 | 991,838 | -1.93(-1.98%) |
Jan 22, 2021 | 97.31 | 99.18 | 96.34 | 97.29 | 696,247 | -1.58(-1.60%) |
Jan 21, 2021 | 99.13 | 99.76 | 98.01 | 98.87 | 695,561 | +0.15(+0.15%) |
Jan 20, 2021 | 97.50 | 100.22 | 97.19 | 98.72 | 705,557 | +1.90(+1.96%) |
Jan 19, 2021 | 99.99 | 101.30 | 96.12 | 96.82 | 754,796 | -2.94(-2.95%) |
Jan 15, 2021 | 99.54 | 101.13 | 97.75 | 99.77 | 759,569 | -0.94(-0.94%) |
Jan 14, 2021 | 104.74 | 105.44 | 100.35 | 100.71 | 921,177 | -3.59(-3.44%) |
Jan 13, 2021 | 106.85 | 107.68 | 104.10 | 104.31 | 723,432 | -3.93(-3.63%) |
Jan 12, 2021 | 104.66 | 108.28 | 104.24 | 108.24 | 742,106 | +4.19(+4.03%) |
Jan 11, 2021 | 101.31 | 104.67 | 100.72 | 104.05 | 606,149 | +0.61(+0.59%) |
Jan 08, 2021 | 105.39 | 105.56 | 102.21 | 103.44 | 877,872 | -1.52(-1.45%) |
Jan 07, 2021 | 101.70 | 107.32 | 101.70 | 104.96 | 1,405,950 | +2.72(+2.66%) |
Jan 06, 2021 | 97.09 | 103.59 | 97.04 | 102.25 | 1,299,087 | +6.12(+6.36%) |
Jan 05, 2021 | 94.87 | 97.38 | 94.87 | 96.13 | 1,094,980 | +0.12(+0.12%) |
Jan 04, 2021 | 96.84 | 96.98 | 93.22 | 96.01 | 2,452,749 | +2.60(+2.78%) |
Dec 31, 2020 | 93.41 | 93.41 | 93.41 | 419,886 | -1.62(-1.71%) | |
Dec 30, 2020 | 94.06 | 96.39 | 93.77 | 95.03 | 419,886 | +2.07(+2.23%) |
Dec 29, 2020 | 94.42 | 94.43 | 91.66 | 92.96 | 430,707 | -1.46(-1.55%) |
Dec 28, 2020 | 94.52 | 95.55 | 93.47 | 94.43 | 516,101 | +1.08(+1.16%) |
Dec 24, 2020 | 94.14 | 94.14 | 91.97 | 93.34 | 297,113 | -0.76(-0.80%) |
Dec 23, 2020 | 91.82 | 94.68 | 91.82 | 94.10 | 673,641 | +2.89(+3.16%) |
Dec 22, 2020 | 93.89 | 94.16 | 90.79 | 91.21 | 656,526 | -2.94(-3.13%) |
Dec 21, 2020 | 93.18 | 95.27 | 91.20 | 94.16 | 905,990 | -0.62(-0.65%) |
Dec 18, 2020 | 95.26 | 96.96 | 93.97 | 94.77 | 1,455,113 | -1.13(-1.18%) |
Dec 17, 2020 | 94.17 | 96.63 | 92.84 | 95.91 | 896,774 | +2.03(+2.16%) |
Dec 16, 2020 | 94.56 | 95.52 | 92.44 | 93.88 | 982,760 | -1.16(-1.22%) |
Dec 15, 2020 | 93.28 | 95.10 | 91.77 | 95.04 | 638,838 | +1.92(+2.06%) |
Dec 14, 2020 | 95.51 | 95.86 | 92.87 | 93.12 | 1,173,632 | -0.73(-0.77%) |
Dec 11, 2020 | 95.80 | 96.21 | 92.47 | 93.85 | 913,855 | -0.31(-0.33%) |
Dec 10, 2020 | 93.83 | 95.60 | 92.66 | 94.16 | 1,202,650 | +0.97(+1.05%) |
Dec 09, 2020 | 91.65 | 94.01 | 90.06 | 93.18 | 1,247,403 | +1.97(+2.16%) |
Dec 08, 2020 | 89.98 | 92.31 | 89.86 | 91.21 | 1,270,485 | -0.58(-0.63%) |
Dec 07, 2020 | 90.38 | 92.21 | 89.26 | 91.79 | 1,074,702 | +0.73(+0.80%) |
Dec 04, 2020 | 88.29 | 91.28 | 87.13 | 91.06 | 2,058,487 | +3.37(+3.85%) |
Dec 03, 2020 | 82.92 | 90.49 | 82.08 | 87.69 | 2,405,597 | +4.83(+5.82%) |
Dec 02, 2020 | 80.13 | 83.67 | 79.05 | 82.87 | 1,616,719 | +1.48(+1.82%) |
Dec 01, 2020 | 81.93 | 83.64 | 80.12 | 81.38 | 1,967,609 | +2.30(+2.91%) |
Nov 30, 2020 | 84.14 | 84.33 | 79.05 | 79.08 | 1,395,216 | -4.36(-5.22%) |
Nov 27, 2020 | 84.57 | 84.59 | 82.72 | 83.44 | 636,844 | -0.85(-1.00%) |
Nov 25, 2020 | 84.14 | 84.50 | 82.41 | 84.29 | 1,136,490 | -1.65(-1.92%) |
Nov 24, 2020 | 85.27 | 86.95 | 82.41 | 85.94 | 1,503,711 | +5.25(+6.51%) |
Nov 23, 2020 | 78.23 | 80.99 | 77.27 | 80.69 | 1,117,447 | +4.32(+5.65%) |
Nov 20, 2020 | 78.14 | 78.60 | 74.72 | 76.37 | 1,071,157 | -2.01(-2.56%) |
Nov 19, 2020 | 76.77 | 79.91 | 75.66 | 78.38 | 1,110,204 | +0.11(+0.14%) |
Nov 18, 2020 | 79.09 | 80.72 | 78.08 | 78.27 | 994,227 | -0.27(-0.34%) |
Nov 17, 2020 | 73.91 | 79.05 | 73.44 | 78.54 | 1,465,088 | +3.40(+4.53%) |
Nov 16, 2020 | 73.62 | 75.44 | 72.06 | 75.14 | 1,596,414 | +5.40(+7.75%) |
Nov 13, 2020 | 66.28 | 70.32 | 66.25 | 69.73 | 783,491 | +4.70(+7.22%) |
Nov 12, 2020 | 66.92 | 67.55 | 63.87 | 65.04 | 1,150,898 | -2.26(-3.36%) |
Nov 11, 2020 | 72.52 | 72.57 | 66.69 | 67.30 | 1,649,022 | -4.24(-5.92%) |
Nov 10, 2020 | 70.94 | 72.99 | 70.34 | 71.53 | 1,225,748 | +1.05(+1.50%) |
Nov 09, 2020 | 65.82 | 72.87 | 65.81 | 70.48 | 2,414,665 | +11.68(+19.86%) |
Nov 06, 2020 | 61.65 | 62.67 | 58.52 | 58.80 | 1,377,919 | -3.32(-5.35%) |
Nov 05, 2020 | 61.22 | 62.39 | 60.49 | 62.12 | 1,194,409 | +1.35(+2.23%) |
Nov 04, 2020 | 61.90 | 62.83 | 60.20 | 60.77 | 988,692 | -2.11(-3.35%) |
Nov 03, 2020 | 60.45 | 63.58 | 60.22 | 62.88 | 1,421,035 | +3.41(+5.74%) |