Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 78.41 | 84.14 | 77.65 | 82.86 | 488,548 | +5.49(+7.10%) |
Jan 28, 2021 | 77.37 | 78.03 | 73.49 | 77.37 | 322,141 | -1.04(-1.33%) |
Jan 27, 2021 | 75.57 | 80.31 | 74.62 | 78.41 | 367,752 | +4.26(+5.75%) |
Jan 26, 2021 | 73.87 | 75.00 | 73.30 | 74.15 | 131,315 | -0.09(-0.13%) |
Jan 25, 2021 | 73.68 | 79.93 | 72.92 | 74.25 | 241,694 | -1.99(-2.61%) |
Jan 22, 2021 | 76.52 | 76.80 | 75.18 | 76.23 | 113,314 | +0.85(+1.13%) |
Jan 21, 2021 | 77.65 | 78.41 | 74.72 | 75.38 | 204,444 | -3.03(-3.86%) |
Jan 20, 2021 | 81.63 | 81.82 | 77.56 | 78.41 | 226,100 | -5.02(-6.02%) |
Jan 19, 2021 | 85.04 | 85.89 | 83.05 | 83.43 | 163,288 | -3.41(-3.93%) |
Jan 15, 2021 | 84.66 | 87.31 | 83.53 | 86.84 | 151,540 | +2.56(+3.03%) |
Jan 14, 2021 | 81.63 | 84.57 | 80.97 | 84.28 | 143,045 | +2.27(+2.77%) |
Jan 13, 2021 | 83.43 | 83.81 | 81.35 | 82.01 | 137,422 | -1.61(-1.93%) |
Jan 12, 2021 | 82.67 | 86.04 | 82.53 | 83.62 | 168,284 | +1.04(+1.26%) |
Jan 11, 2021 | 83.05 | 83.53 | 80.78 | 82.58 | 301,278 | +2.18(+2.71%) |
Jan 08, 2021 | 80.97 | 83.34 | 79.83 | 80.40 | 252,383 | -1.99(-2.41%) |
Jan 07, 2021 | 86.65 | 86.84 | 81.63 | 82.39 | 219,311 | -7.01(-7.84%) |
Jan 06, 2021 | 88.64 | 90.06 | 84.47 | 89.40 | 314,594 | +4.45(+5.24%) |
Jan 05, 2021 | 87.41 | 87.41 | 84.57 | 84.95 | 131,694 | -1.70(-1.97%) |
Jan 04, 2021 | 81.44 | 89.78 | 81.35 | 86.65 | 383,413 | +4.07(+4.93%) |
Dec 31, 2020 | 82.58 | 82.58 | 82.58 | 78,811 | -0.38(-0.46%) | |
Dec 30, 2020 | 82.20 | 83.34 | 81.44 | 82.96 | 78,811 | +0.00(+0.00%) |
Dec 29, 2020 | 80.59 | 83.34 | 80.02 | 82.96 | 216,466 | +1.23(+1.51%) |
Dec 28, 2020 | 82.20 | 83.24 | 81.25 | 81.73 | 153,303 | -2.84(-3.36%) |
Dec 24, 2020 | 85.99 | 85.99 | 83.91 | 84.57 | 75,870 | -1.99(-2.30%) |
Dec 23, 2020 | 84.09 | 86.65 | 84.00 | 86.56 | 74,337 | +2.08(+2.47%) |
Dec 22, 2020 | 85.23 | 86.46 | 83.24 | 84.47 | 161,839 | -2.18(-2.51%) |
Dec 21, 2020 | 90.25 | 92.52 | 86.56 | 86.65 | 197,088 | -0.19(-0.22%) |
Dec 18, 2020 | 85.70 | 88.55 | 85.69 | 86.84 | 176,840 | +0.66(+0.77%) |
Dec 17, 2020 | 86.27 | 87.31 | 85.42 | 86.18 | 150,312 | -1.99(-2.26%) |
Dec 16, 2020 | 89.59 | 90.44 | 87.12 | 88.17 | 180,425 | -1.80(-2.00%) |
Dec 15, 2020 | 91.39 | 93.38 | 89.97 | 89.97 | 195,600 | -4.73(-5.00%) |
Dec 14, 2020 | 94.51 | 94.98 | 92.14 | 94.70 | 171,453 | -1.04(-1.09%) |
Dec 11, 2020 | 96.88 | 98.96 | 95.74 | 95.74 | 196,629 | +0.57(+0.60%) |
Dec 10, 2020 | 97.64 | 98.02 | 93.75 | 95.17 | 206,250 | -0.28(-0.30%) |
Dec 09, 2020 | 90.53 | 96.50 | 89.78 | 95.46 | 273,769 | +5.11(+5.66%) |
Dec 08, 2020 | 91.67 | 92.62 | 89.49 | 90.34 | 85,374 | -0.95(-1.04%) |
Dec 07, 2020 | 91.86 | 92.33 | 90.44 | 91.29 | 123,569 | -0.76(-0.82%) |
Dec 04, 2020 | 94.32 | 95.08 | 92.05 | 92.05 | 216,661 | -3.13(-3.28%) |
Dec 03, 2020 | 94.23 | 95.65 | 93.00 | 95.17 | 118,934 | +0.57(+0.60%) |
Dec 02, 2020 | 95.74 | 97.64 | 94.42 | 94.61 | 156,980 | +0.38(+0.40%) |
Dec 01, 2020 | 95.55 | 96.78 | 92.71 | 94.23 | 286,934 | -3.50(-3.59%) |
Nov 30, 2020 | 100.10 | 103.60 | 97.73 | 97.73 | 197,588 | -2.37(-2.37%) |
Nov 27, 2020 | 100.29 | 100.67 | 98.82 | 100.10 | 96,461 | -1.70(-1.67%) |
Nov 25, 2020 | 101.71 | 102.89 | 100.48 | 101.80 | 110,452 | -0.85(-0.83%) |
Nov 24, 2020 | 105.50 | 107.96 | 101.80 | 102.66 | 178,215 | -4.26(-3.99%) |
Nov 23, 2020 | 105.69 | 109.57 | 103.75 | 106.92 | 202,669 | +0.19(+0.18%) |
Nov 20, 2020 | 103.32 | 106.87 | 103.23 | 106.73 | 174,824 | +3.12(+3.02%) |
Nov 19, 2020 | 107.01 | 108.15 | 103.03 | 103.60 | 190,927 | -2.75(-2.58%) |
Nov 18, 2020 | 103.13 | 106.35 | 101.90 | 106.35 | 182,073 | +3.50(+3.41%) |
Nov 17, 2020 | 102.47 | 104.08 | 101.23 | 102.84 | 122,656 | +1.80(+1.78%) |
Nov 16, 2020 | 104.08 | 104.83 | 100.67 | 101.05 | 161,926 | -3.22(-3.09%) |
Nov 13, 2020 | 104.45 | 107.54 | 103.60 | 104.27 | 240,208 | -2.65(-2.48%) |
Nov 12, 2020 | 104.08 | 108.43 | 102.66 | 106.92 | 405,353 | +2.65(+2.54%) |
Nov 11, 2020 | 108.53 | 109.38 | 103.32 | 104.27 | 265,277 | -8.05(-7.17%) |
Nov 10, 2020 | 109.47 | 114.68 | 106.92 | 112.31 | 498,840 | +6.25(+5.89%) |
Nov 09, 2020 | 97.26 | 106.54 | 94.42 | 106.06 | 686,388 | +1.99(+1.91%) |
Nov 06, 2020 | 106.16 | 110.22 | 103.13 | 104.08 | 325,329 | -1.23(-1.17%) |
Nov 05, 2020 | 107.39 | 108.34 | 104.17 | 105.31 | 454,792 | -10.61(-9.15%) |
Nov 04, 2020 | 118.85 | 123.39 | 113.17 | 115.91 | 708,510 | -15.25(-11.62%) |
Nov 03, 2020 | 135.23 | 137.13 | 127.75 | 131.16 | 395,973 | -7.58(-5.46%) |