Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 87.56 | 88.33 | 85.02 | 85.64 | 56,735,800 | -1.88(-2.15%) |
Jan 28, 2021 | 89.83 | 89.88 | 87.30 | 87.52 | 46,945,944 | -1.32(-1.49%) |
Jan 27, 2021 | 91.10 | 91.88 | 86.22 | 88.84 | 73,146,784 | -5.87(-6.20%) |
Jan 26, 2021 | 94.91 | 95.72 | 93.63 | 94.71 | 58,894,076 | +0.58(+0.62%) |
Jan 25, 2021 | 94.14 | 95.74 | 91.40 | 94.13 | 55,012,760 | +1.34(+1.44%) |
Jan 22, 2021 | 94.42 | 95.95 | 91.88 | 92.79 | 71,294,704 | +1.26(+1.38%) |
Jan 21, 2021 | 89.34 | 92.07 | 88.43 | 91.53 | 54,143,024 | +2.78(+3.13%) |
Jan 20, 2021 | 90.55 | 90.78 | 88.60 | 88.75 | 35,082,632 | -0.70(-0.78%) |
Jan 19, 2021 | 89.56 | 89.58 | 87.24 | 89.45 | 44,987,452 | +1.24(+1.41%) |
Jan 15, 2021 | 90.75 | 91.59 | 87.86 | 88.21 | 49,340,300 | -2.58(-2.84%) |
Jan 14, 2021 | 91.77 | 92.36 | 90.45 | 90.79 | 53,302,080 | -0.99(-1.08%) |
Jan 13, 2021 | 93.01 | 93.89 | 90.84 | 91.78 | 60,519,212 | -3.58(-3.75%) |
Jan 12, 2021 | 97.86 | 98.97 | 94.07 | 95.36 | 67,616,016 | -1.89(-1.94%) |
Jan 11, 2021 | 94.03 | 99.23 | 93.76 | 97.25 | 48,603,600 | +2.67(+2.82%) |
Jan 08, 2021 | 95.98 | 96.40 | 93.27 | 94.58 | 39,816,400 | -0.58(-0.61%) |
Jan 07, 2021 | 91.33 | 95.51 | 91.20 | 95.16 | 42,835,064 | +4.83(+5.35%) |
Jan 06, 2021 | 91.62 | 92.28 | 89.46 | 90.33 | 51,837,420 | -2.44(-2.63%) |
Jan 05, 2021 | 92.10 | 93.21 | 91.41 | 92.77 | 34,138,656 | +0.47(+0.51%) |
Jan 04, 2021 | 92.11 | 96.06 | 90.92 | 92.30 | 51,755,820 | +0.59(+0.64%) |
Dec 31, 2020 | 91.71 | 91.71 | 91.71 | 25,815,718 | -0.58(-0.63%) | |
Dec 30, 2020 | 90.78 | 92.85 | 90.19 | 92.29 | 25,815,718 | +1.67(+1.84%) |
Dec 29, 2020 | 91.66 | 92.46 | 89.43 | 90.62 | 31,715,002 | -0.98(-1.07%) |
Dec 28, 2020 | 92.93 | 93.14 | 90.82 | 91.60 | 30,584,872 | -0.21(-0.23%) |
Dec 24, 2020 | 91.80 | 92.51 | 91.31 | 91.81 | 16,705,900 | +0.26(+0.28%) |
Dec 23, 2020 | 93.08 | 93.13 | 91.46 | 91.55 | 25,942,494 | -1.61(-1.73%) |
Dec 22, 2020 | 93.36 | 93.55 | 90.53 | 93.16 | 35,676,484 | -0.07(-0.08%) |
Dec 21, 2020 | 94.25 | 95.28 | 91.08 | 93.23 | 47,027,304 | -2.69(-2.80%) |
Dec 18, 2020 | 97.27 | 97.68 | 93.56 | 95.92 | 51,823,100 | -0.92(-0.95%) |
Dec 17, 2020 | 97.55 | 97.92 | 96.25 | 96.84 | 31,997,628 | -0.01(-0.01%) |
Dec 16, 2020 | 97.04 | 97.27 | 95.46 | 96.85 | 34,833,780 | -0.27(-0.28%) |
Dec 15, 2020 | 95.93 | 97.98 | 95.45 | 97.12 | 57,235,468 | +2.34(+2.47%) |
Dec 14, 2020 | 92.21 | 95.41 | 91.85 | 94.78 | 47,881,712 | +3.13(+3.42%) |
Dec 11, 2020 | 91.54 | 92.33 | 90.16 | 91.65 | 28,368,100 | -0.01(-0.01%) |
Dec 10, 2020 | 89.55 | 92.09 | 89.03 | 91.66 | 33,773,620 | +1.83(+2.04%) |
Dec 09, 2020 | 92.76 | 94.70 | 89.16 | 89.83 | 52,048,488 | -3.09(-3.33%) |
Dec 08, 2020 | 94.05 | 94.74 | 91.90 | 92.92 | 33,837,296 | -1.15(-1.22%) |
Dec 07, 2020 | 94.95 | 95.00 | 92.97 | 94.07 | 39,741,240 | +0.03(+0.03%) |
Dec 04, 2020 | 92.58 | 94.58 | 90.63 | 94.04 | 45,570,200 | +1.73(+1.87%) |
Dec 03, 2020 | 94.06 | 94.70 | 92.01 | 92.31 | 35,800,036 | -1.43(-1.53%) |
Dec 02, 2020 | 92.89 | 96.37 | 92.53 | 93.74 | 57,804,408 | +1.11(+1.20%) |
Dec 01, 2020 | 92.25 | 93.90 | 90.78 | 92.63 | 58,584,808 | -0.03(-0.03%) |
Nov 30, 2020 | 87.33 | 92.74 | 86.53 | 92.66 | 84,219,680 | +5.47(+6.27%) |
Nov 27, 2020 | 87.99 | 88.00 | 86.36 | 87.19 | 22,717,600 | +0.48(+0.55%) |
Nov 25, 2020 | 85.76 | 87.84 | 85.52 | 86.71 | 41,349,700 | +1.64(+1.93%) |
Nov 24, 2020 | 85.72 | 86.11 | 83.32 | 85.07 | 36,791,932 | -0.27(-0.32%) |
Nov 23, 2020 | 85.52 | 87.54 | 84.61 | 85.34 | 46,371,444 | +0.70(+0.83%) |
Nov 20, 2020 | 85.28 | 86.10 | 84.47 | 84.64 | 35,008,400 | -0.90(-1.05%) |
Nov 19, 2020 | 82.39 | 85.64 | 81.72 | 85.54 | 49,945,604 | +3.00(+3.63%) |
Nov 18, 2020 | 83.01 | 83.96 | 82.22 | 82.54 | 29,899,498 | -0.82(-0.98%) |
Nov 17, 2020 | 83.93 | 84.81 | 82.91 | 83.36 | 29,422,062 | -0.59(-0.70%) |
Nov 16, 2020 | 81.21 | 83.78 | 80.48 | 83.95 | 38,596,244 | +2.52(+3.09%) |
Nov 13, 2020 | 82.73 | 83.11 | 80.70 | 81.43 | 30,448,400 | -0.41(-0.50%) |
Nov 12, 2020 | 81.32 | 83.00 | 80.30 | 81.84 | 37,244,512 | +0.56(+0.69%) |
Nov 11, 2020 | 79.39 | 81.47 | 78.97 | 81.28 | 44,544,452 | +3.29(+4.22%) |
Nov 10, 2020 | 81.93 | 82.13 | 77.63 | 77.99 | 67,008,620 | -5.13(-6.17%) |
Nov 09, 2020 | 84.24 | 87.05 | 82.77 | 83.12 | 58,506,172 | -2.76(-3.21%) |
Nov 06, 2020 | 83.52 | 86.09 | 82.67 | 85.88 | 53,829,900 | +2.88(+3.47%) |
Nov 05, 2020 | 83.27 | 83.50 | 81.85 | 83.00 | 46,369,064 | +1.65(+2.03%) |
Nov 04, 2020 | 80.25 | 81.85 | 78.97 | 81.35 | 66,467,332 | +4.77(+6.23%) |
Nov 03, 2020 | 74.93 | 77.08 | 74.60 | 76.58 | 41,147,024 | +1.88(+2.52%) |