Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 97.68 | 100.69 | 94.29 | 96.82 | 164,671 | +0.53(+0.55%) |
Jan 28, 2021 | 96.33 | 100.81 | 96.03 | 96.29 | 174,545 | +0.57(+0.59%) |
Jan 27, 2021 | 98.45 | 101.33 | 94.90 | 95.72 | 219,230 | -6.02(-5.92%) |
Jan 26, 2021 | 105.86 | 106.36 | 101.44 | 101.74 | 115,603 | -3.65(-3.46%) |
Jan 25, 2021 | 103.01 | 105.39 | 101.19 | 105.39 | 149,403 | +3.59(+3.52%) |
Jan 22, 2021 | 99.23 | 102.28 | 99.23 | 101.80 | 208,816 | +1.62(+1.61%) |
Jan 21, 2021 | 102.88 | 102.88 | 99.02 | 100.19 | 80,847 | -1.88(-1.84%) |
Jan 20, 2021 | 102.66 | 103.64 | 101.52 | 102.06 | 49,232 | +0.25(+0.25%) |
Jan 19, 2021 | 99.74 | 102.05 | 99.62 | 101.81 | 114,935 | +4.02(+4.11%) |
Jan 15, 2021 | 98.41 | 100.15 | 96.10 | 97.80 | 91,595 | -0.46(-0.47%) |
Jan 14, 2021 | 94.15 | 98.63 | 94.15 | 98.26 | 94,721 | +4.80(+5.13%) |
Jan 13, 2021 | 94.27 | 95.50 | 93.46 | 93.46 | 51,976 | -0.55(-0.58%) |
Jan 12, 2021 | 93.96 | 95.55 | 92.32 | 94.01 | 101,630 | +0.45(+0.48%) |
Jan 11, 2021 | 92.80 | 94.96 | 91.33 | 93.56 | 81,259 | -0.35(-0.37%) |
Jan 08, 2021 | 92.36 | 95.46 | 91.06 | 93.91 | 193,300 | +1.17(+1.26%) |
Jan 07, 2021 | 88.96 | 92.88 | 88.64 | 92.74 | 139,773 | +5.24(+5.99%) |
Jan 06, 2021 | 83.18 | 89.00 | 83.18 | 87.50 | 150,897 | +2.07(+2.42%) |
Jan 05, 2021 | 85.16 | 85.65 | 84.00 | 85.43 | 81,457 | +0.33(+0.39%) |
Jan 04, 2021 | 87.19 | 87.45 | 82.81 | 85.10 | 277,921 | -1.13(-1.31%) |
Dec 31, 2020 | 86.23 | 86.23 | 86.23 | 62,237 | -1.19(-1.36%) | |
Dec 30, 2020 | 87.67 | 88.99 | 86.74 | 87.42 | 62,237 | +0.78(+0.90%) |
Dec 29, 2020 | 89.04 | 89.72 | 85.77 | 86.64 | 119,103 | -2.07(-2.33%) |
Dec 28, 2020 | 92.90 | 93.13 | 88.51 | 88.71 | 142,728 | -2.79(-3.05%) |
Dec 24, 2020 | 93.08 | 93.72 | 91.13 | 91.49 | 72,074 | -1.31(-1.41%) |
Dec 23, 2020 | 92.88 | 93.43 | 90.15 | 92.80 | 287,022 | +0.58(+0.63%) |
Dec 22, 2020 | 92.29 | 92.97 | 91.23 | 92.22 | 177,582 | +0.34(+0.37%) |
Dec 21, 2020 | 90.02 | 92.02 | 88.20 | 91.88 | 100,906 | +0.74(+0.81%) |
Dec 18, 2020 | 90.86 | 91.38 | 89.89 | 91.15 | 82,385 | +0.84(+0.93%) |
Dec 17, 2020 | 88.66 | 90.31 | 88.22 | 90.31 | 70,416 | +2.55(+2.90%) |
Dec 16, 2020 | 88.97 | 89.13 | 87.12 | 87.76 | 50,991 | -1.32(-1.48%) |
Dec 15, 2020 | 90.32 | 90.32 | 87.01 | 89.08 | 120,289 | +0.38(+0.43%) |
Dec 14, 2020 | 87.92 | 91.81 | 87.92 | 88.70 | 155,014 | +3.88(+4.57%) |
Dec 11, 2020 | 83.90 | 85.63 | 83.19 | 84.82 | 62,665 | +0.55(+0.65%) |
Dec 10, 2020 | 81.51 | 84.53 | 80.86 | 84.27 | 51,326 | +2.21(+2.69%) |
Dec 09, 2020 | 85.74 | 85.93 | 80.44 | 82.06 | 89,078 | -2.95(-3.47%) |
Dec 08, 2020 | 82.42 | 85.04 | 82.37 | 85.01 | 93,828 | +2.79(+3.39%) |
Dec 07, 2020 | 82.77 | 83.82 | 81.56 | 82.22 | 216,326 | +0.14(+0.17%) |
Dec 04, 2020 | 80.95 | 82.31 | 80.32 | 82.08 | 40,542 | +1.45(+1.80%) |
Dec 03, 2020 | 79.47 | 80.69 | 78.82 | 80.64 | 103,465 | +1.42(+1.79%) |
Dec 02, 2020 | 78.97 | 79.99 | 77.68 | 79.22 | 53,336 | -0.41(-0.51%) |
Dec 01, 2020 | 81.37 | 82.38 | 79.00 | 79.63 | 133,121 | +0.63(+0.80%) |
Nov 30, 2020 | 78.45 | 79.90 | 76.90 | 79.00 | 121,837 | +1.73(+2.24%) |
Nov 27, 2020 | 73.86 | 77.36 | 73.86 | 77.27 | 121,125 | +4.43(+6.08%) |
Nov 25, 2020 | 72.48 | 73.26 | 72.19 | 72.84 | 41,743 | +0.87(+1.21%) |
Nov 24, 2020 | 73.31 | 73.46 | 71.89 | 71.98 | 78,394 | -0.96(-1.31%) |
Nov 23, 2020 | 73.29 | 73.92 | 72.16 | 72.93 | 106,810 | +0.30(+0.41%) |
Nov 20, 2020 | 71.91 | 72.95 | 71.20 | 72.64 | 46,848 | +0.75(+1.05%) |
Nov 19, 2020 | 71.64 | 72.68 | 71.20 | 71.89 | 88,119 | +0.35(+0.49%) |
Nov 18, 2020 | 74.96 | 75.40 | 71.54 | 71.54 | 97,294 | -3.10(-4.15%) |
Nov 17, 2020 | 74.33 | 74.74 | 73.11 | 74.63 | 68,394 | -0.65(-0.86%) |
Nov 16, 2020 | 75.96 | 76.49 | 74.55 | 75.28 | 71,044 | +0.22(+0.29%) |
Nov 13, 2020 | 73.92 | 75.55 | 73.75 | 75.06 | 72,475 | +1.80(+2.45%) |
Nov 12, 2020 | 73.26 | 74.68 | 72.33 | 73.26 | 70,807 | -0.18(-0.24%) |
Nov 11, 2020 | 72.76 | 73.90 | 71.96 | 73.44 | 89,674 | +1.68(+2.34%) |
Nov 10, 2020 | 71.44 | 72.62 | 69.85 | 71.77 | 139,237 | +0.12(+0.17%) |
Nov 09, 2020 | 75.83 | 75.84 | 70.60 | 71.65 | 608,955 | +0.12(+0.17%) |
Nov 06, 2020 | 73.65 | 73.87 | 70.52 | 71.53 | 554,976 | -3.15(-4.21%) |
Nov 05, 2020 | 76.51 | 76.51 | 73.47 | 74.67 | 138,588 | -0.21(-0.28%) |
Nov 04, 2020 | 69.64 | 77.35 | 69.47 | 74.88 | 474,911 | +8.32(+12.50%) |
Nov 03, 2020 | 65.42 | 67.33 | 65.24 | 66.56 | 131,041 | +2.04(+3.16%) |