Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 95.68 | 96.26 | 92.59 | 93.63 | 1,125,290 | -2.31(-2.40%) |
Jan 28, 2021 | 94.51 | 97.65 | 93.66 | 95.94 | 1,268,529 | +2.53(+2.71%) |
Jan 27, 2021 | 97.71 | 98.35 | 92.86 | 93.41 | 1,537,954 | -5.80(-5.85%) |
Jan 26, 2021 | 102.21 | 102.44 | 98.36 | 99.21 | 1,104,942 | -2.24(-2.21%) |
Jan 25, 2021 | 99.66 | 102.17 | 98.01 | 101.45 | 1,124,366 | +0.94(+0.94%) |
Jan 22, 2021 | 99.06 | 104.60 | 97.72 | 100.51 | 1,891,851 | +0.54(+0.54%) |
Jan 21, 2021 | 98.68 | 100.53 | 97.57 | 99.97 | 1,134,670 | +1.20(+1.22%) |
Jan 20, 2021 | 99.75 | 101.31 | 98.55 | 98.77 | 887,944 | -0.61(-0.62%) |
Jan 19, 2021 | 101.48 | 102.60 | 98.36 | 99.38 | 1,064,775 | -2.61(-2.56%) |
Jan 15, 2021 | 103.13 | 104.20 | 101.61 | 101.99 | 1,042,083 | -1.30(-1.26%) |
Jan 14, 2021 | 105.25 | 106.70 | 102.70 | 103.29 | 1,148,004 | -1.36(-1.30%) |
Jan 13, 2021 | 105.67 | 107.80 | 103.45 | 104.65 | 1,458,982 | -1.45(-1.37%) |
Jan 12, 2021 | 102.87 | 108.41 | 102.46 | 106.11 | 1,183,115 | +3.63(+3.55%) |
Jan 11, 2021 | 101.94 | 103.02 | 100.47 | 102.47 | 1,226,286 | +1.03(+1.01%) |
Jan 08, 2021 | 104.06 | 104.55 | 99.92 | 101.44 | 1,384,624 | -2.50(-2.41%) |
Jan 07, 2021 | 102.85 | 104.96 | 102.00 | 103.95 | 1,552,826 | +2.54(+2.50%) |
Jan 06, 2021 | 96.95 | 102.51 | 96.59 | 101.41 | 1,674,742 | +5.04(+5.23%) |
Jan 05, 2021 | 93.60 | 97.42 | 93.36 | 96.37 | 961,539 | +2.47(+2.64%) |
Jan 04, 2021 | 96.26 | 96.33 | 92.04 | 93.89 | 1,152,420 | -2.23(-2.32%) |
Dec 31, 2020 | 96.13 | 96.13 | 96.13 | 817,088 | -0.19(-0.19%) | |
Dec 30, 2020 | 94.87 | 97.28 | 94.49 | 96.31 | 817,088 | +2.21(+2.34%) |
Dec 29, 2020 | 96.02 | 96.42 | 93.43 | 94.11 | 725,905 | -1.74(-1.82%) |
Dec 28, 2020 | 94.05 | 96.58 | 93.90 | 95.85 | 890,198 | +2.34(+2.50%) |
Dec 24, 2020 | 95.59 | 95.90 | 93.12 | 93.51 | 363,045 | -0.96(-1.02%) |
Dec 23, 2020 | 92.30 | 94.85 | 92.14 | 94.48 | 530,560 | +2.89(+3.16%) |
Dec 22, 2020 | 94.37 | 94.51 | 91.40 | 91.59 | 819,469 | -2.31(-2.46%) |
Dec 21, 2020 | 91.58 | 94.46 | 91.11 | 93.89 | 997,948 | +0.11(+0.12%) |
Dec 18, 2020 | 93.59 | 95.00 | 92.47 | 93.78 | 1,765,800 | +0.20(+0.22%) |
Dec 17, 2020 | 93.11 | 94.75 | 91.72 | 93.58 | 1,024,047 | +1.38(+1.50%) |
Dec 16, 2020 | 93.54 | 94.56 | 91.91 | 92.20 | 1,151,312 | -0.95(-1.02%) |
Dec 15, 2020 | 92.55 | 93.36 | 90.55 | 93.15 | 1,246,986 | +1.51(+1.65%) |
Dec 14, 2020 | 95.71 | 97.07 | 91.49 | 91.64 | 1,501,790 | -2.26(-2.41%) |
Dec 11, 2020 | 98.14 | 98.14 | 93.34 | 93.90 | 2,007,435 | -2.33(-2.42%) |
Dec 10, 2020 | 96.04 | 97.90 | 94.18 | 96.23 | 2,248,131 | +2.80(+3.00%) |
Dec 09, 2020 | 91.29 | 94.46 | 90.78 | 93.43 | 2,002,444 | +3.41(+3.79%) |
Dec 08, 2020 | 87.93 | 90.53 | 87.51 | 90.02 | 1,113,288 | +1.54(+1.74%) |
Dec 07, 2020 | 88.54 | 88.94 | 86.92 | 88.48 | 1,414,374 | -0.67(-0.75%) |
Dec 04, 2020 | 90.69 | 90.81 | 88.19 | 89.15 | 1,698,349 | -0.42(-0.47%) |
Dec 03, 2020 | 82.53 | 91.07 | 82.53 | 89.57 | 3,501,186 | +7.17(+8.70%) |
Dec 02, 2020 | 80.97 | 82.44 | 79.51 | 82.39 | 1,647,246 | +0.28(+0.34%) |
Dec 01, 2020 | 81.33 | 83.11 | 80.77 | 82.12 | 1,970,910 | +2.66(+3.35%) |
Nov 30, 2020 | 80.83 | 81.32 | 78.89 | 79.46 | 6,080,626 | -2.07(-2.53%) |
Nov 27, 2020 | 81.65 | 81.99 | 80.11 | 81.52 | 1,006,361 | -0.05(-0.06%) |
Nov 25, 2020 | 81.37 | 82.07 | 78.96 | 81.57 | 1,453,909 | -0.93(-1.12%) |
Nov 24, 2020 | 79.69 | 83.34 | 79.26 | 82.50 | 2,435,163 | +5.27(+6.83%) |
Nov 23, 2020 | 73.32 | 77.45 | 72.69 | 77.22 | 2,101,384 | +4.74(+6.55%) |
Nov 20, 2020 | 74.51 | 74.73 | 72.27 | 72.48 | 1,390,451 | -2.20(-2.94%) |
Nov 19, 2020 | 75.06 | 76.27 | 74.04 | 74.68 | 1,336,318 | -1.07(-1.41%) |
Nov 18, 2020 | 78.12 | 78.87 | 75.74 | 75.74 | 1,526,983 | -2.19(-2.81%) |
Nov 17, 2020 | 72.71 | 78.17 | 72.41 | 77.93 | 2,354,809 | +4.41(+6.00%) |
Nov 16, 2020 | 74.66 | 75.06 | 71.80 | 73.52 | 2,085,304 | +1.60(+2.23%) |
Nov 13, 2020 | 69.37 | 72.10 | 69.17 | 71.91 | 1,921,206 | +3.09(+4.50%) |
Nov 12, 2020 | 69.71 | 70.61 | 67.76 | 68.82 | 1,464,161 | -1.80(-2.55%) |
Nov 11, 2020 | 75.02 | 75.30 | 70.00 | 70.62 | 1,714,856 | -4.76(-6.32%) |
Nov 10, 2020 | 75.06 | 77.33 | 74.70 | 75.38 | 2,072,543 | -0.36(-0.48%) |
Nov 09, 2020 | 73.27 | 77.27 | 69.96 | 75.74 | 4,094,406 | +12.52(+19.80%) |
Nov 06, 2020 | 64.58 | 65.69 | 62.46 | 63.22 | 1,413,654 | -1.58(-2.43%) |
Nov 05, 2020 | 63.87 | 65.08 | 63.33 | 64.80 | 968,742 | +1.13(+1.78%) |
Nov 04, 2020 | 65.26 | 66.19 | 62.85 | 63.67 | 1,360,783 | -0.38(-0.59%) |
Nov 03, 2020 | 63.24 | 65.09 | 62.99 | 64.05 | 1,375,245 | +1.57(+2.51%) |