Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 97.80 | 98.47 | 95.57 | 97.18 | 920,345 | -1.34(-1.36%) |
Jan 28, 2021 | 92.69 | 98.99 | 92.20 | 98.52 | 1,320,822 | +8.44(+9.37%) |
Jan 27, 2021 | 95.45 | 95.53 | 89.11 | 90.08 | 1,014,910 | -7.25(-7.45%) |
Jan 26, 2021 | 99.33 | 99.33 | 97.14 | 97.33 | 415,596 | -0.94(-0.95%) |
Jan 25, 2021 | 99.72 | 100.77 | 97.44 | 98.27 | 967,817 | -1.71(-1.71%) |
Jan 22, 2021 | 99.68 | 100.95 | 99.26 | 99.98 | 806,001 | -0.86(-0.85%) |
Jan 21, 2021 | 102.07 | 102.07 | 100.30 | 100.84 | 614,498 | -0.41(-0.41%) |
Jan 20, 2021 | 102.02 | 102.36 | 100.24 | 101.25 | 684,346 | -0.32(-0.32%) |
Jan 19, 2021 | 100.67 | 102.79 | 100.67 | 101.57 | 692,571 | +1.56(+1.56%) |
Jan 15, 2021 | 101.41 | 101.41 | 98.43 | 100.01 | 462,283 | -1.88(-1.84%) |
Jan 14, 2021 | 101.47 | 103.50 | 100.50 | 101.89 | 836,882 | +1.40(+1.40%) |
Jan 13, 2021 | 100.72 | 101.82 | 100.20 | 100.48 | 930,413 | +0.03(+0.03%) |
Jan 12, 2021 | 99.93 | 101.14 | 98.63 | 100.46 | 1,327,763 | +0.18(+0.18%) |
Jan 11, 2021 | 96.77 | 100.43 | 96.39 | 100.28 | 1,141,812 | +2.05(+2.09%) |
Jan 08, 2021 | 100.51 | 101.33 | 96.67 | 98.22 | 546,729 | -2.37(-2.36%) |
Jan 07, 2021 | 97.21 | 100.70 | 96.40 | 100.60 | 801,923 | +4.28(+4.44%) |
Jan 06, 2021 | 93.62 | 97.66 | 93.62 | 96.32 | 1,105,309 | +3.91(+4.23%) |
Jan 05, 2021 | 89.40 | 92.98 | 89.40 | 92.41 | 1,457,396 | +2.59(+2.88%) |
Jan 04, 2021 | 90.76 | 91.35 | 88.49 | 89.83 | 898,172 | -0.51(-0.56%) |
Dec 31, 2020 | 90.34 | 90.34 | 90.34 | 384,820 | +0.80(+0.89%) | |
Dec 30, 2020 | 89.30 | 90.11 | 89.01 | 89.54 | 384,820 | +0.81(+0.91%) |
Dec 29, 2020 | 89.45 | 89.88 | 87.84 | 88.73 | 307,750 | -0.81(-0.90%) |
Dec 28, 2020 | 91.21 | 91.30 | 89.44 | 89.54 | 726,596 | -0.90(-1.00%) |
Dec 24, 2020 | 91.25 | 91.45 | 90.15 | 90.44 | 204,153 | -0.39(-0.42%) |
Dec 23, 2020 | 90.78 | 91.66 | 89.82 | 90.83 | 639,006 | +0.48(+0.53%) |
Dec 22, 2020 | 90.22 | 90.79 | 90.15 | 90.35 | 804,910 | -0.15(-0.16%) |
Dec 21, 2020 | 88.78 | 91.53 | 88.66 | 90.50 | 887,568 | +0.34(+0.38%) |
Dec 18, 2020 | 87.45 | 90.22 | 87.45 | 90.15 | 1,633,570 | +2.70(+3.09%) |
Dec 17, 2020 | 86.14 | 87.68 | 85.75 | 87.45 | 933,574 | +1.74(+2.03%) |
Dec 16, 2020 | 84.41 | 86.27 | 84.25 | 85.71 | 1,050,456 | +1.17(+1.38%) |
Dec 15, 2020 | 82.96 | 84.65 | 81.93 | 84.55 | 1,407,878 | +6.52(+8.36%) |
Dec 14, 2020 | 79.75 | 80.02 | 78.00 | 78.03 | 589,089 | -0.55(-0.70%) |
Dec 11, 2020 | 77.54 | 78.80 | 77.41 | 78.58 | 1,532,577 | +0.42(+0.54%) |
Dec 10, 2020 | 78.09 | 78.64 | 77.45 | 78.16 | 744,734 | -0.68(-0.87%) |
Dec 09, 2020 | 78.59 | 79.38 | 78.00 | 78.84 | 787,449 | +0.74(+0.94%) |
Dec 08, 2020 | 77.97 | 79.59 | 77.89 | 78.10 | 735,335 | +0.10(+0.12%) |
Dec 07, 2020 | 79.21 | 80.17 | 77.14 | 78.01 | 1,193,404 | -1.49(-1.87%) |
Dec 04, 2020 | 82.14 | 82.98 | 79.17 | 79.50 | 1,294,531 | -2.01(-2.46%) |
Dec 03, 2020 | 80.35 | 82.08 | 80.35 | 81.50 | 637,418 | +1.00(+1.24%) |
Dec 02, 2020 | 80.42 | 81.30 | 79.80 | 80.51 | 548,718 | -0.19(-0.24%) |
Dec 01, 2020 | 81.95 | 82.98 | 80.16 | 80.70 | 651,863 | -0.37(-0.45%) |
Nov 30, 2020 | 81.81 | 82.01 | 80.87 | 81.07 | 652,816 | -0.83(-1.02%) |
Nov 27, 2020 | 81.79 | 82.57 | 81.52 | 81.90 | 204,039 | +0.23(+0.28%) |
Nov 25, 2020 | 84.34 | 84.34 | 81.22 | 81.67 | 478,488 | -2.64(-3.13%) |
Nov 24, 2020 | 83.74 | 84.95 | 83.00 | 84.31 | 499,160 | +1.97(+2.39%) |
Nov 23, 2020 | 81.40 | 82.99 | 81.40 | 82.34 | 1,276,035 | +1.80(+2.23%) |
Nov 20, 2020 | 80.45 | 81.08 | 80.19 | 80.54 | 708,774 | -0.18(-0.23%) |
Nov 19, 2020 | 80.83 | 81.70 | 80.51 | 80.72 | 587,660 | -0.52(-0.64%) |
Nov 18, 2020 | 82.12 | 82.56 | 81.07 | 81.24 | 1,128,556 | -0.43(-0.53%) |
Nov 17, 2020 | 83.51 | 83.51 | 81.44 | 81.67 | 1,062,974 | -2.92(-3.45%) |
Nov 16, 2020 | 82.37 | 84.97 | 81.80 | 84.59 | 966,249 | +3.68(+4.55%) |
Nov 13, 2020 | 78.74 | 81.45 | 78.74 | 80.91 | 877,551 | +2.41(+3.07%) |
Nov 12, 2020 | 77.26 | 78.94 | 76.80 | 78.50 | 563,199 | +1.33(+1.72%) |
Nov 11, 2020 | 78.26 | 78.50 | 76.49 | 77.17 | 1,220,993 | -0.75(-0.97%) |
Nov 10, 2020 | 78.95 | 79.34 | 76.54 | 77.92 | 1,622,576 | -0.38(-0.49%) |
Nov 09, 2020 | 85.10 | 87.24 | 78.13 | 78.31 | 1,420,071 | -1.02(-1.29%) |
Nov 06, 2020 | 79.08 | 80.03 | 78.83 | 79.33 | 604,408 | +0.08(+0.10%) |
Nov 05, 2020 | 76.80 | 79.47 | 76.42 | 79.25 | 535,372 | +3.64(+4.81%) |
Nov 04, 2020 | 75.44 | 77.90 | 73.92 | 75.61 | 1,165,947 | -0.44(-0.58%) |
Nov 03, 2020 | 73.69 | 76.53 | 72.45 | 76.05 | 1,493,251 | +5.97(+8.51%) |