Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 97.86 | 97.86 | 91.98 | 93.12 | 510,889 | -3.98(-4.10%) |
Jan 28, 2021 | 93.59 | 98.95 | 90.89 | 97.10 | 443,215 | +5.21(+5.67%) |
Jan 27, 2021 | 91.90 | 95.63 | 90.41 | 91.89 | 730,021 | -6.23(-6.35%) |
Jan 26, 2021 | 103.09 | 103.09 | 97.94 | 98.13 | 324,400 | -3.62(-3.55%) |
Jan 25, 2021 | 106.15 | 107.12 | 100.84 | 101.75 | 693,283 | -4.74(-4.45%) |
Jan 22, 2021 | 104.04 | 106.54 | 103.33 | 106.49 | 349,248 | +2.05(+1.96%) |
Jan 21, 2021 | 106.31 | 106.41 | 103.52 | 104.44 | 295,566 | -1.42(-1.34%) |
Jan 20, 2021 | 105.53 | 108.53 | 100.79 | 105.85 | 519,269 | +1.40(+1.34%) |
Jan 19, 2021 | 104.06 | 105.69 | 102.89 | 104.46 | 329,058 | +1.46(+1.42%) |
Jan 15, 2021 | 102.10 | 104.37 | 100.71 | 103.00 | 324,086 | +0.06(+0.05%) |
Jan 14, 2021 | 104.97 | 105.39 | 102.39 | 102.94 | 305,432 | +1.50(+1.48%) |
Jan 13, 2021 | 104.69 | 104.69 | 101.37 | 101.44 | 352,837 | -3.92(-3.72%) |
Jan 12, 2021 | 105.81 | 106.88 | 104.81 | 105.36 | 272,001 | -0.03(-0.02%) |
Jan 11, 2021 | 103.61 | 106.13 | 102.56 | 105.38 | 252,082 | +0.12(+0.11%) |
Jan 08, 2021 | 105.32 | 106.25 | 103.94 | 105.26 | 298,521 | +0.82(+0.78%) |
Jan 07, 2021 | 105.48 | 106.40 | 103.51 | 104.45 | 526,344 | +2.35(+2.30%) |
Jan 06, 2021 | 99.35 | 104.27 | 98.11 | 102.10 | 678,904 | +4.51(+4.62%) |
Jan 05, 2021 | 93.81 | 98.80 | 93.81 | 97.59 | 555,347 | +4.00(+4.27%) |
Jan 04, 2021 | 98.30 | 98.73 | 92.62 | 93.59 | 505,091 | -3.18(-3.29%) |
Dec 31, 2020 | 96.77 | 96.77 | 96.77 | 499,014 | -1.81(-1.83%) | |
Dec 30, 2020 | 97.67 | 99.51 | 97.37 | 98.58 | 499,014 | +1.21(+1.24%) |
Dec 29, 2020 | 103.55 | 103.55 | 97.00 | 97.36 | 722,078 | -5.73(-5.56%) |
Dec 28, 2020 | 104.22 | 104.70 | 102.27 | 103.09 | 773,010 | +0.30(+0.29%) |
Dec 24, 2020 | 102.60 | 103.67 | 101.06 | 102.79 | 434,597 | +0.08(+0.08%) |
Dec 23, 2020 | 101.08 | 103.91 | 100.71 | 102.70 | 683,307 | +1.79(+1.78%) |
Dec 22, 2020 | 99.56 | 101.23 | 98.47 | 100.91 | 685,664 | +0.75(+0.74%) |
Dec 21, 2020 | 99.47 | 101.97 | 97.55 | 100.17 | 726,299 | -2.87(-2.78%) |
Dec 18, 2020 | 104.44 | 105.62 | 102.58 | 103.03 | 1,266,755 | -0.77(-0.74%) |
Dec 17, 2020 | 101.71 | 104.20 | 100.19 | 103.80 | 447,857 | +2.73(+2.70%) |
Dec 16, 2020 | 101.20 | 102.35 | 99.87 | 101.06 | 482,150 | +0.40(+0.39%) |
Dec 15, 2020 | 99.17 | 100.97 | 97.04 | 100.67 | 489,320 | +3.12(+3.20%) |
Dec 14, 2020 | 97.19 | 98.35 | 96.00 | 97.54 | 614,524 | +1.50(+1.56%) |
Dec 11, 2020 | 98.24 | 100.22 | 95.06 | 96.04 | 446,273 | -3.42(-3.44%) |
Dec 10, 2020 | 96.56 | 99.52 | 96.56 | 99.47 | 419,853 | +1.89(+1.93%) |
Dec 09, 2020 | 98.09 | 98.83 | 95.50 | 97.58 | 519,766 | +0.75(+0.77%) |
Dec 08, 2020 | 94.63 | 97.44 | 93.81 | 96.83 | 455,854 | +1.49(+1.56%) |
Dec 07, 2020 | 94.33 | 95.57 | 93.47 | 95.35 | 394,916 | +1.31(+1.39%) |
Dec 04, 2020 | 91.85 | 94.14 | 90.73 | 94.04 | 281,814 | +3.18(+3.51%) |
Dec 03, 2020 | 89.64 | 91.66 | 86.70 | 90.85 | 231,778 | +1.55(+1.73%) |
Dec 02, 2020 | 89.86 | 90.26 | 88.01 | 89.31 | 297,382 | -1.39(-1.53%) |
Dec 01, 2020 | 90.71 | 91.37 | 89.76 | 90.69 | 474,488 | +1.47(+1.65%) |
Nov 30, 2020 | 91.07 | 91.07 | 87.47 | 89.23 | 608,281 | -2.52(-2.75%) |
Nov 27, 2020 | 91.86 | 93.14 | 91.07 | 91.75 | 171,397 | -0.11(-0.12%) |
Nov 25, 2020 | 92.79 | 93.16 | 91.55 | 91.85 | 311,943 | -0.48(-0.52%) |
Nov 24, 2020 | 94.41 | 94.97 | 92.21 | 92.33 | 617,543 | -0.34(-0.37%) |
Nov 23, 2020 | 93.51 | 94.40 | 91.85 | 92.67 | 413,775 | +0.15(+0.16%) |
Nov 20, 2020 | 90.96 | 94.30 | 90.96 | 92.52 | 438,576 | -0.41(-0.44%) |
Nov 19, 2020 | 89.62 | 93.06 | 89.02 | 92.94 | 412,215 | +3.44(+3.84%) |
Nov 18, 2020 | 90.88 | 91.71 | 89.04 | 89.50 | 420,837 | -1.11(-1.23%) |
Nov 17, 2020 | 90.22 | 92.11 | 89.42 | 90.61 | 357,626 | -1.16(-1.26%) |
Nov 16, 2020 | 91.73 | 94.12 | 90.09 | 91.77 | 515,868 | +2.08(+2.32%) |
Nov 13, 2020 | 87.75 | 90.48 | 87.64 | 89.69 | 507,135 | +2.06(+2.35%) |
Nov 12, 2020 | 87.73 | 90.88 | 86.47 | 87.63 | 357,230 | -1.47(-1.65%) |
Nov 11, 2020 | 90.57 | 91.01 | 86.69 | 89.10 | 361,983 | -1.19(-1.31%) |
Nov 10, 2020 | 91.00 | 93.01 | 89.14 | 90.29 | 452,116 | +0.86(+0.96%) |
Nov 09, 2020 | 90.26 | 100.76 | 88.77 | 89.43 | 997,086 | +6.14(+7.38%) |
Nov 06, 2020 | 86.09 | 86.09 | 83.22 | 83.29 | 315,976 | -1.92(-2.25%) |
Nov 05, 2020 | 82.41 | 85.55 | 82.41 | 85.20 | 308,717 | +3.23(+3.94%) |
Nov 04, 2020 | 79.50 | 83.10 | 79.50 | 81.97 | 364,449 | +0.84(+1.04%) |
Nov 03, 2020 | 77.71 | 81.56 | 77.71 | 81.13 | 428,415 | +5.23(+6.89%) |