Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 93.45 | 94.59 | 91.26 | 92.07 | 962,400 | -1.79(-1.91%) |
Jan 28, 2021 | 93.39 | 95.71 | 92.52 | 93.86 | 1,165,439 | +2.90(+3.19%) |
Jan 27, 2021 | 94.08 | 94.75 | 90.00 | 90.96 | 1,269,849 | -6.00(-6.19%) |
Jan 26, 2021 | 99.38 | 99.97 | 96.67 | 96.96 | 421,910 | -2.28(-2.30%) |
Jan 25, 2021 | 101.65 | 102.84 | 99.09 | 99.24 | 624,241 | -2.17(-2.14%) |
Jan 22, 2021 | 102.35 | 102.50 | 99.69 | 101.41 | 663,000 | -1.14(-1.11%) |
Jan 21, 2021 | 99.99 | 104.79 | 99.47 | 102.55 | 1,115,921 | +3.66(+3.70%) |
Jan 20, 2021 | 98.49 | 99.57 | 97.27 | 98.89 | 1,150,207 | +1.39(+1.43%) |
Jan 19, 2021 | 103.01 | 103.28 | 96.94 | 97.50 | 1,344,201 | -5.06(-4.93%) |
Jan 15, 2021 | 104.29 | 106.12 | 101.42 | 102.56 | 768,000 | -2.53(-2.41%) |
Jan 14, 2021 | 104.52 | 108.54 | 104.16 | 105.09 | 517,188 | +1.07(+1.03%) |
Jan 13, 2021 | 103.73 | 105.60 | 102.89 | 104.02 | 764,649 | +0.04(+0.04%) |
Jan 12, 2021 | 102.07 | 105.12 | 102.07 | 103.98 | 586,803 | +1.91(+1.87%) |
Jan 11, 2021 | 99.89 | 103.23 | 99.21 | 102.07 | 517,398 | +1.35(+1.34%) |
Jan 08, 2021 | 100.11 | 103.27 | 99.90 | 100.72 | 510,100 | +1.51(+1.52%) |
Jan 07, 2021 | 99.01 | 100.08 | 97.55 | 99.21 | 533,032 | +1.01(+1.03%) |
Jan 06, 2021 | 95.28 | 99.57 | 94.51 | 98.20 | 644,865 | +3.45(+3.64%) |
Jan 05, 2021 | 91.82 | 95.28 | 91.66 | 94.75 | 549,551 | +2.29(+2.48%) |
Jan 04, 2021 | 93.05 | 94.82 | 90.20 | 92.46 | 902,520 | -0.39(-0.42%) |
Dec 31, 2020 | 92.85 | 92.85 | 92.85 | 649,598 | -0.85(-0.91%) | |
Dec 30, 2020 | 94.87 | 96.28 | 93.15 | 93.70 | 649,598 | -0.63(-0.67%) |
Dec 29, 2020 | 96.02 | 96.09 | 91.62 | 94.33 | 837,065 | -0.87(-0.91%) |
Dec 28, 2020 | 100.93 | 101.01 | 95.03 | 95.20 | 841,336 | -4.66(-4.67%) |
Dec 24, 2020 | 99.22 | 100.00 | 98.46 | 99.86 | 270,800 | +0.56(+0.56%) |
Dec 23, 2020 | 101.19 | 101.55 | 99.14 | 99.30 | 462,358 | -1.48(-1.47%) |
Dec 22, 2020 | 99.16 | 101.00 | 99.04 | 100.78 | 374,784 | +1.84(+1.86%) |
Dec 21, 2020 | 99.04 | 101.11 | 98.25 | 98.94 | 690,561 | -2.04(-2.02%) |
Dec 18, 2020 | 98.59 | 101.63 | 98.43 | 100.98 | 1,455,100 | +2.82(+2.87%) |
Dec 17, 2020 | 96.90 | 98.67 | 96.19 | 98.16 | 887,774 | +2.45(+2.56%) |
Dec 16, 2020 | 95.67 | 97.40 | 95.02 | 95.71 | 939,045 | +0.94(+0.99%) |
Dec 15, 2020 | 88.73 | 95.26 | 88.47 | 94.77 | 1,262,563 | +6.51(+7.38%) |
Dec 14, 2020 | 91.41 | 92.36 | 87.94 | 88.26 | 1,057,983 | -1.53(-1.70%) |
Dec 11, 2020 | 90.15 | 91.09 | 88.34 | 89.79 | 1,175,600 | -0.59(-0.65%) |
Dec 10, 2020 | 90.40 | 91.14 | 87.62 | 90.38 | 1,014,884 | +2.75(+3.14%) |
Dec 09, 2020 | 89.39 | 90.29 | 87.17 | 87.63 | 1,341,279 | -0.08(-0.09%) |
Dec 08, 2020 | 84.58 | 88.04 | 82.65 | 87.71 | 1,336,613 | +3.16(+3.74%) |
Dec 07, 2020 | 83.75 | 85.14 | 83.01 | 84.55 | 643,020 | +1.05(+1.26%) |
Dec 04, 2020 | 84.00 | 84.00 | 82.63 | 83.50 | 573,800 | -0.37(-0.44%) |
Dec 03, 2020 | 80.70 | 84.43 | 80.47 | 83.87 | 601,980 | +3.17(+3.93%) |
Dec 02, 2020 | 80.66 | 81.14 | 78.71 | 80.70 | 548,569 | -0.74(-0.91%) |
Dec 01, 2020 | 80.49 | 81.90 | 77.96 | 81.44 | 702,045 | +1.35(+1.69%) |
Nov 30, 2020 | 81.87 | 82.33 | 78.47 | 80.09 | 733,457 | -1.57(-1.92%) |
Nov 27, 2020 | 82.40 | 84.00 | 80.54 | 81.66 | 305,900 | -0.42(-0.51%) |
Nov 25, 2020 | 83.88 | 84.83 | 81.90 | 82.08 | 693,500 | -1.11(-1.33%) |
Nov 24, 2020 | 85.51 | 85.96 | 83.14 | 83.19 | 594,254 | -1.82(-2.14%) |
Nov 23, 2020 | 80.50 | 85.34 | 80.50 | 85.01 | 854,258 | +4.89(+6.10%) |
Nov 20, 2020 | 78.72 | 80.82 | 77.59 | 80.12 | 773,100 | +1.13(+1.43%) |
Nov 19, 2020 | 76.65 | 79.36 | 76.65 | 78.99 | 500,704 | +2.10(+2.73%) |
Nov 18, 2020 | 76.27 | 78.41 | 76.27 | 76.89 | 565,216 | +0.58(+0.76%) |
Nov 17, 2020 | 75.01 | 76.60 | 74.02 | 76.31 | 761,378 | +0.61(+0.81%) |
Nov 16, 2020 | 75.79 | 77.89 | 73.44 | 75.70 | 1,097,266 | -0.27(-0.36%) |
Nov 13, 2020 | 77.50 | 78.95 | 75.52 | 75.97 | 571,500 | +0.01(+0.01%) |
Nov 12, 2020 | 77.54 | 78.57 | 75.48 | 75.96 | 559,548 | -1.70(-2.19%) |
Nov 11, 2020 | 74.35 | 78.16 | 73.82 | 77.66 | 1,160,888 | +4.64(+6.35%) |
Nov 10, 2020 | 71.87 | 73.20 | 69.39 | 73.02 | 1,238,222 | +0.58(+0.80%) |
Nov 09, 2020 | 81.50 | 83.14 | 72.35 | 72.44 | 1,638,171 | -8.56(-10.57%) |
Nov 06, 2020 | 81.60 | 81.66 | 80.02 | 81.00 | 831,100 | -0.97(-1.18%) |
Nov 05, 2020 | 83.99 | 84.69 | 81.94 | 81.97 | 632,383 | -0.53(-0.64%) |
Nov 04, 2020 | 78.69 | 83.08 | 78.64 | 82.50 | 1,071,143 | +3.48(+4.40%) |
Nov 03, 2020 | 76.09 | 79.12 | 75.55 | 79.02 | 1,049,213 | +4.21(+5.63%) |