Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 97.55 | 97.55 | 91.69 | 92.83 | 512,500 | -3.97(-4.10%) |
Jan 28, 2021 | 93.30 | 98.64 | 90.61 | 96.80 | 444,613 | +5.19(+5.67%) |
Jan 27, 2021 | 91.62 | 95.32 | 90.13 | 91.61 | 732,324 | -6.22(-6.35%) |
Jan 26, 2021 | 102.76 | 102.76 | 97.63 | 97.82 | 325,423 | -3.61(-3.55%) |
Jan 25, 2021 | 105.82 | 106.78 | 100.53 | 101.43 | 695,469 | -4.73(-4.45%) |
Jan 22, 2021 | 103.71 | 106.20 | 103.01 | 106.16 | 350,349 | +2.05(+1.96%) |
Jan 21, 2021 | 105.98 | 106.07 | 103.19 | 104.11 | 296,498 | -1.41(-1.34%) |
Jan 20, 2021 | 105.19 | 108.19 | 100.47 | 105.52 | 520,906 | +1.39(+1.34%) |
Jan 19, 2021 | 103.73 | 105.35 | 102.56 | 104.13 | 330,096 | +1.46(+1.42%) |
Jan 15, 2021 | 101.78 | 104.05 | 100.40 | 102.67 | 325,108 | +0.06(+0.05%) |
Jan 14, 2021 | 104.64 | 105.06 | 102.06 | 102.62 | 306,395 | +1.50(+1.48%) |
Jan 13, 2021 | 104.36 | 104.36 | 101.05 | 101.12 | 353,950 | -3.91(-3.72%) |
Jan 12, 2021 | 105.48 | 106.54 | 104.48 | 105.03 | 272,858 | -0.03(-0.02%) |
Jan 11, 2021 | 103.29 | 105.80 | 102.24 | 105.05 | 252,877 | +0.12(+0.11%) |
Jan 08, 2021 | 104.99 | 105.92 | 103.61 | 104.93 | 299,463 | +0.81(+0.78%) |
Jan 07, 2021 | 105.14 | 106.06 | 103.19 | 104.12 | 528,004 | +2.34(+2.30%) |
Jan 06, 2021 | 99.04 | 103.94 | 97.81 | 101.78 | 681,045 | +4.50(+4.62%) |
Jan 05, 2021 | 93.52 | 98.49 | 93.52 | 97.28 | 557,098 | +3.99(+4.27%) |
Jan 04, 2021 | 97.99 | 98.41 | 92.32 | 93.29 | 506,684 | -3.17(-3.29%) |
Dec 31, 2020 | 96.46 | 96.46 | 96.46 | 500,588 | -1.80(-1.83%) | |
Dec 30, 2020 | 97.37 | 99.19 | 97.06 | 98.27 | 500,588 | +1.21(+1.25%) |
Dec 29, 2020 | 103.22 | 103.22 | 96.70 | 97.06 | 724,355 | -5.71(-5.56%) |
Dec 28, 2020 | 103.89 | 104.37 | 101.95 | 102.77 | 775,448 | +0.30(+0.29%) |
Dec 24, 2020 | 102.28 | 103.34 | 100.75 | 102.47 | 435,968 | +0.08(+0.08%) |
Dec 23, 2020 | 100.77 | 103.58 | 100.39 | 102.38 | 685,462 | +1.79(+1.78%) |
Dec 22, 2020 | 99.25 | 100.91 | 98.16 | 100.59 | 687,826 | +0.74(+0.74%) |
Dec 21, 2020 | 99.15 | 101.65 | 97.25 | 99.85 | 728,590 | -2.86(-2.78%) |
Dec 18, 2020 | 104.11 | 105.28 | 102.26 | 102.71 | 1,270,750 | -0.76(-0.74%) |
Dec 17, 2020 | 101.39 | 103.87 | 99.87 | 103.47 | 449,269 | +2.72(+2.70%) |
Dec 16, 2020 | 100.89 | 102.03 | 99.56 | 100.75 | 483,670 | +0.40(+0.39%) |
Dec 15, 2020 | 98.86 | 100.65 | 96.74 | 100.35 | 490,863 | +3.11(+3.20%) |
Dec 14, 2020 | 96.88 | 98.04 | 95.70 | 97.24 | 616,462 | +1.50(+1.56%) |
Dec 11, 2020 | 97.93 | 99.90 | 94.77 | 95.74 | 447,680 | -3.41(-3.44%) |
Dec 10, 2020 | 96.26 | 99.20 | 96.26 | 99.15 | 421,177 | +1.88(+1.93%) |
Dec 09, 2020 | 97.78 | 98.52 | 95.20 | 97.27 | 521,405 | +0.74(+0.77%) |
Dec 08, 2020 | 94.33 | 97.14 | 93.51 | 96.53 | 457,292 | +1.48(+1.56%) |
Dec 07, 2020 | 94.04 | 95.27 | 93.18 | 95.05 | 396,161 | +1.31(+1.39%) |
Dec 04, 2020 | 91.57 | 93.85 | 90.44 | 93.74 | 282,703 | +3.17(+3.51%) |
Dec 03, 2020 | 89.36 | 91.37 | 86.43 | 90.57 | 232,509 | +1.69(+1.91%) |
Dec 02, 2020 | 89.42 | 89.82 | 87.58 | 88.87 | 298,837 | -1.38(-1.53%) |
Dec 01, 2020 | 90.27 | 90.92 | 89.33 | 90.25 | 476,810 | +1.46(+1.65%) |
Nov 30, 2020 | 90.63 | 90.63 | 87.04 | 88.79 | 611,257 | -2.51(-2.75%) |
Nov 27, 2020 | 91.42 | 92.69 | 90.62 | 91.30 | 172,236 | -0.11(-0.12%) |
Nov 25, 2020 | 92.34 | 92.71 | 91.10 | 91.41 | 313,469 | -0.47(-0.52%) |
Nov 24, 2020 | 93.95 | 94.51 | 91.76 | 91.88 | 620,564 | -0.34(-0.37%) |
Nov 23, 2020 | 93.05 | 93.94 | 91.40 | 92.22 | 415,800 | +0.15(+0.16%) |
Nov 20, 2020 | 90.52 | 93.84 | 90.52 | 92.07 | 440,721 | -0.41(-0.44%) |
Nov 19, 2020 | 89.19 | 92.60 | 88.59 | 92.48 | 414,231 | +3.42(+3.84%) |
Nov 18, 2020 | 90.44 | 91.27 | 88.60 | 89.06 | 422,896 | -1.11(-1.23%) |
Nov 17, 2020 | 89.78 | 91.66 | 88.98 | 90.17 | 359,375 | -1.15(-1.26%) |
Nov 16, 2020 | 91.28 | 93.66 | 89.65 | 91.32 | 518,392 | +2.07(+2.32%) |
Nov 13, 2020 | 87.33 | 90.04 | 87.21 | 89.25 | 509,616 | +2.05(+2.35%) |
Nov 12, 2020 | 87.31 | 90.44 | 86.05 | 87.20 | 358,978 | -1.47(-1.65%) |
Nov 11, 2020 | 90.12 | 90.56 | 86.27 | 88.67 | 363,754 | -1.18(-1.31%) |
Nov 10, 2020 | 90.56 | 92.56 | 88.71 | 89.85 | 454,328 | +0.85(+0.96%) |
Nov 09, 2020 | 89.82 | 100.27 | 88.34 | 88.99 | 1,001,964 | +6.11(+7.38%) |
Nov 06, 2020 | 85.67 | 85.67 | 82.81 | 82.88 | 317,522 | -1.91(-2.25%) |
Nov 05, 2020 | 82.01 | 85.13 | 82.01 | 84.79 | 310,227 | +3.22(+3.94%) |
Nov 04, 2020 | 79.11 | 82.70 | 79.11 | 81.57 | 366,232 | +0.84(+1.04%) |
Nov 03, 2020 | 77.33 | 81.16 | 77.33 | 80.73 | 430,511 | +5.20(+6.89%) |