Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 93.57 | 96.03 | 89.03 | 89.49 | 1,038,955 | -4.82(-5.11%) |
Jan 28, 2021 | 97.58 | 99.16 | 94.31 | 94.31 | 287,405 | -3.13(-3.21%) |
Jan 27, 2021 | 96.62 | 100.58 | 95.45 | 97.44 | 290,345 | -1.32(-1.33%) |
Jan 26, 2021 | 99.84 | 101.04 | 98.53 | 98.76 | 210,422 | -0.90(-0.90%) |
Jan 25, 2021 | 97.55 | 100.56 | 96.85 | 99.66 | 375,195 | +2.00(+2.05%) |
Jan 22, 2021 | 94.21 | 97.66 | 94.21 | 97.66 | 217,260 | +3.02(+3.20%) |
Jan 21, 2021 | 96.43 | 96.64 | 92.77 | 94.63 | 254,721 | -1.65(-1.71%) |
Jan 20, 2021 | 98.69 | 100.89 | 94.80 | 96.28 | 246,783 | -2.13(-2.16%) |
Jan 19, 2021 | 96.96 | 99.34 | 96.96 | 98.41 | 318,273 | +2.37(+2.47%) |
Jan 15, 2021 | 102.74 | 103.26 | 95.55 | 96.04 | 313,592 | -8.13(-7.80%) |
Jan 14, 2021 | 104.28 | 106.55 | 104.08 | 104.17 | 251,066 | +0.16(+0.15%) |
Jan 13, 2021 | 103.16 | 105.52 | 103.16 | 104.01 | 180,196 | +0.63(+0.61%) |
Jan 12, 2021 | 101.54 | 103.58 | 101.54 | 103.38 | 143,473 | +1.83(+1.80%) |
Jan 11, 2021 | 100.98 | 102.14 | 100.20 | 101.55 | 174,864 | -0.73(-0.72%) |
Jan 08, 2021 | 100.06 | 102.67 | 99.67 | 102.28 | 276,392 | +2.88(+2.90%) |
Jan 07, 2021 | 94.87 | 99.42 | 93.74 | 99.40 | 271,176 | +4.56(+4.80%) |
Jan 06, 2021 | 91.03 | 95.18 | 90.44 | 94.85 | 274,404 | +4.85(+5.39%) |
Jan 05, 2021 | 88.61 | 91.10 | 88.61 | 90.00 | 164,127 | +1.32(+1.49%) |
Jan 04, 2021 | 91.58 | 92.06 | 86.82 | 88.68 | 234,985 | -3.10(-3.38%) |
Dec 31, 2020 | 91.78 | 91.78 | 91.78 | 120,441 | +0.67(+0.74%) | |
Dec 30, 2020 | 90.50 | 92.17 | 90.50 | 91.11 | 120,441 | +0.75(+0.83%) |
Dec 29, 2020 | 92.20 | 92.44 | 89.88 | 90.36 | 123,576 | -1.73(-1.88%) |
Dec 28, 2020 | 92.82 | 93.68 | 91.47 | 92.09 | 186,977 | +0.64(+0.70%) |
Dec 24, 2020 | 91.19 | 92.04 | 90.40 | 91.44 | 68,969 | +0.46(+0.50%) |
Dec 23, 2020 | 90.04 | 91.76 | 89.02 | 90.98 | 110,677 | +1.70(+1.90%) |
Dec 22, 2020 | 88.14 | 89.57 | 86.97 | 89.28 | 137,896 | +1.34(+1.52%) |
Dec 21, 2020 | 87.25 | 88.13 | 86.36 | 87.95 | 135,724 | -0.64(-0.73%) |
Dec 18, 2020 | 87.56 | 89.00 | 87.33 | 88.59 | 676,069 | +1.55(+1.78%) |
Dec 17, 2020 | 87.45 | 87.91 | 86.16 | 87.04 | 127,234 | +0.43(+0.50%) |
Dec 16, 2020 | 88.11 | 88.46 | 85.69 | 86.61 | 172,294 | -1.01(-1.15%) |
Dec 15, 2020 | 86.47 | 87.69 | 85.91 | 87.62 | 122,411 | +1.96(+2.29%) |
Dec 14, 2020 | 87.81 | 87.81 | 85.10 | 85.65 | 165,288 | -0.74(-0.86%) |
Dec 11, 2020 | 85.23 | 87.43 | 84.99 | 86.40 | 124,514 | +0.61(+0.72%) |
Dec 10, 2020 | 84.47 | 86.98 | 84.24 | 85.78 | 170,511 | +0.80(+0.94%) |
Dec 09, 2020 | 83.56 | 85.41 | 83.15 | 84.98 | 199,486 | +1.97(+2.37%) |
Dec 08, 2020 | 82.26 | 83.40 | 81.86 | 83.01 | 168,108 | +0.60(+0.73%) |
Dec 07, 2020 | 81.65 | 83.08 | 81.56 | 82.41 | 126,393 | +0.97(+1.19%) |
Dec 04, 2020 | 80.17 | 81.46 | 79.15 | 81.44 | 87,519 | +1.72(+2.15%) |
Dec 03, 2020 | 79.79 | 80.99 | 79.56 | 79.72 | 60,864 | -0.13(-0.16%) |
Dec 02, 2020 | 79.69 | 80.13 | 79.05 | 79.85 | 77,772 | -0.08(-0.10%) |
Dec 01, 2020 | 81.23 | 81.80 | 79.50 | 79.93 | 137,319 | -0.52(-0.64%) |
Nov 30, 2020 | 79.40 | 80.65 | 78.90 | 80.44 | 203,120 | +0.62(+0.78%) |
Nov 27, 2020 | 79.98 | 80.30 | 79.10 | 79.82 | 55,954 | +0.18(+0.22%) |
Nov 25, 2020 | 79.95 | 80.74 | 79.01 | 79.64 | 126,359 | -0.30(-0.38%) |
Nov 24, 2020 | 79.05 | 80.57 | 78.23 | 79.95 | 113,638 | +1.43(+1.82%) |
Nov 23, 2020 | 77.99 | 79.26 | 77.37 | 78.52 | 145,951 | +0.53(+0.67%) |
Nov 20, 2020 | 77.32 | 78.43 | 76.66 | 77.99 | 128,793 | +0.32(+0.41%) |
Nov 19, 2020 | 76.43 | 77.84 | 76.01 | 77.67 | 97,622 | +1.16(+1.51%) |
Nov 18, 2020 | 77.33 | 78.14 | 76.46 | 76.51 | 102,857 | -0.74(-0.96%) |
Nov 17, 2020 | 77.05 | 77.70 | 75.81 | 77.25 | 130,111 | -0.42(-0.54%) |
Nov 16, 2020 | 75.65 | 78.66 | 75.65 | 77.67 | 254,652 | +3.03(+4.06%) |
Nov 13, 2020 | 74.93 | 75.52 | 74.07 | 74.64 | 88,327 | +0.45(+0.60%) |
Nov 12, 2020 | 75.37 | 76.06 | 73.22 | 74.19 | 137,662 | -1.88(-2.47%) |
Nov 11, 2020 | 75.03 | 76.23 | 74.08 | 76.07 | 166,541 | +1.23(+1.64%) |
Nov 10, 2020 | 73.78 | 75.67 | 73.11 | 74.84 | 179,889 | +1.44(+1.96%) |
Nov 09, 2020 | 77.72 | 79.70 | 73.24 | 73.40 | 173,467 | +1.14(+1.58%) |
Nov 06, 2020 | 73.42 | 73.42 | 71.97 | 72.26 | 108,252 | -0.81(-1.11%) |
Nov 05, 2020 | 72.60 | 74.20 | 72.60 | 73.07 | 86,830 | +1.17(+1.62%) |
Nov 04, 2020 | 71.90 | 72.44 | 70.64 | 71.90 | 114,497 | -0.54(-0.74%) |
Nov 03, 2020 | 73.43 | 74.20 | 72.09 | 72.44 | 143,987 | +0.30(+0.42%) |