Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 108.64 | 112.54 | 105.82 | 107.74 | 626,100 | +0.51(+0.48%) |
Jan 28, 2021 | 108.48 | 116.50 | 104.12 | 107.23 | 636,890 | -1.02(-0.94%) |
Jan 27, 2021 | 99.23 | 108.83 | 99.00 | 108.25 | 598,973 | +6.71(+6.61%) |
Jan 26, 2021 | 100.66 | 102.33 | 97.42 | 101.54 | 342,590 | +0.98(+0.97%) |
Jan 25, 2021 | 99.97 | 108.11 | 99.64 | 100.56 | 597,563 | +1.02(+1.02%) |
Jan 22, 2021 | 95.34 | 99.93 | 94.87 | 99.54 | 259,400 | +2.72(+2.81%) |
Jan 21, 2021 | 97.33 | 98.85 | 96.45 | 96.82 | 242,114 | +0.16(+0.17%) |
Jan 20, 2021 | 95.67 | 97.24 | 94.44 | 96.66 | 219,575 | +0.53(+0.55%) |
Jan 19, 2021 | 96.86 | 97.54 | 93.30 | 96.13 | 251,854 | +1.18(+1.24%) |
Jan 15, 2021 | 97.75 | 97.75 | 93.17 | 94.95 | 302,900 | -3.73(-3.78%) |
Jan 14, 2021 | 94.20 | 99.50 | 94.20 | 98.68 | 497,904 | +7.55(+8.28%) |
Jan 13, 2021 | 92.25 | 93.93 | 90.92 | 91.13 | 281,212 | -0.88(-0.96%) |
Jan 12, 2021 | 91.15 | 94.76 | 90.88 | 92.01 | 432,970 | +3.00(+3.37%) |
Jan 11, 2021 | 87.01 | 91.40 | 87.01 | 89.01 | 240,378 | +0.90(+1.02%) |
Jan 08, 2021 | 88.74 | 89.22 | 86.89 | 88.11 | 317,300 | +0.26(+0.30%) |
Jan 07, 2021 | 86.95 | 88.34 | 85.67 | 87.85 | 289,475 | +1.08(+1.24%) |
Jan 06, 2021 | 82.83 | 87.10 | 82.83 | 86.77 | 379,868 | +4.18(+5.06%) |
Jan 05, 2021 | 79.20 | 83.97 | 79.20 | 82.59 | 465,778 | +3.23(+4.07%) |
Jan 04, 2021 | 81.90 | 82.06 | 75.08 | 79.36 | 508,448 | -2.50(-3.05%) |
Dec 31, 2020 | 81.86 | 81.86 | 81.86 | 246,740 | -0.92(-1.11%) | |
Dec 30, 2020 | 81.65 | 85.66 | 80.35 | 82.78 | 246,740 | +0.73(+0.89%) |
Dec 29, 2020 | 83.51 | 83.51 | 80.77 | 82.05 | 312,118 | -1.50(-1.80%) |
Dec 28, 2020 | 85.64 | 85.80 | 82.20 | 83.55 | 439,230 | -1.32(-1.56%) |
Dec 24, 2020 | 82.21 | 85.68 | 81.04 | 84.87 | 275,300 | +2.62(+3.19%) |
Dec 23, 2020 | 83.73 | 85.12 | 82.10 | 82.25 | 402,708 | -1.43(-1.71%) |
Dec 22, 2020 | 85.00 | 85.00 | 82.38 | 83.68 | 403,173 | -0.72(-0.85%) |
Dec 21, 2020 | 80.95 | 86.45 | 80.71 | 84.40 | 421,215 | +1.66(+2.01%) |
Dec 18, 2020 | 84.25 | 84.98 | 81.80 | 82.74 | 705,700 | -0.85(-1.02%) |
Dec 17, 2020 | 86.67 | 87.45 | 82.30 | 83.59 | 412,184 | -2.17(-2.53%) |
Dec 16, 2020 | 89.31 | 90.00 | 84.56 | 85.76 | 433,083 | -3.00(-3.38%) |
Dec 15, 2020 | 83.49 | 89.13 | 83.38 | 88.76 | 433,067 | +6.32(+7.67%) |
Dec 14, 2020 | 83.53 | 85.14 | 81.80 | 82.44 | 337,830 | +0.13(+0.16%) |
Dec 11, 2020 | 81.41 | 83.70 | 81.02 | 82.31 | 294,200 | -0.36(-0.44%) |
Dec 10, 2020 | 81.91 | 83.97 | 79.88 | 82.67 | 375,571 | +1.13(+1.39%) |
Dec 09, 2020 | 75.75 | 84.98 | 75.75 | 81.54 | 849,419 | +5.93(+7.84%) |
Dec 08, 2020 | 73.58 | 75.83 | 73.58 | 75.61 | 419,017 | +0.09(+0.12%) |
Dec 07, 2020 | 73.06 | 75.80 | 72.33 | 75.52 | 339,520 | +2.09(+2.85%) |
Dec 04, 2020 | 72.98 | 74.99 | 71.73 | 73.43 | 326,000 | +1.25(+1.73%) |
Dec 03, 2020 | 69.77 | 73.17 | 69.70 | 72.18 | 375,402 | +3.31(+4.81%) |
Dec 02, 2020 | 68.00 | 69.67 | 67.21 | 68.87 | 309,187 | -0.05(-0.07%) |
Dec 01, 2020 | 69.75 | 69.92 | 67.45 | 68.92 | 370,130 | -0.47(-0.68%) |
Nov 30, 2020 | 71.31 | 71.33 | 66.51 | 69.39 | 458,225 | -1.91(-2.68%) |
Nov 27, 2020 | 68.00 | 72.04 | 67.80 | 71.30 | 271,000 | +2.57(+3.74%) |
Nov 25, 2020 | 68.31 | 69.62 | 67.33 | 68.73 | 399,500 | +0.23(+0.34%) |
Nov 24, 2020 | 69.89 | 69.99 | 68.23 | 68.50 | 356,420 | -0.04(-0.06%) |
Nov 23, 2020 | 69.82 | 69.95 | 67.85 | 68.54 | 386,574 | -0.21(-0.31%) |
Nov 20, 2020 | 70.90 | 71.38 | 68.71 | 68.75 | 405,600 | -2.99(-4.17%) |
Nov 19, 2020 | 71.44 | 73.20 | 70.41 | 71.74 | 325,842 | -0.13(-0.18%) |
Nov 18, 2020 | 73.30 | 74.36 | 71.71 | 71.87 | 336,476 | -0.83(-1.14%) |
Nov 17, 2020 | 71.21 | 73.64 | 69.10 | 72.70 | 477,092 | +2.01(+2.84%) |
Nov 16, 2020 | 69.00 | 71.11 | 67.77 | 70.69 | 414,930 | +3.34(+4.96%) |
Nov 13, 2020 | 64.61 | 68.18 | 64.61 | 67.35 | 424,700 | +3.80(+5.98%) |
Nov 12, 2020 | 64.91 | 66.17 | 62.53 | 63.55 | 311,565 | -1.90(-2.90%) |
Nov 11, 2020 | 62.83 | 65.68 | 61.98 | 65.45 | 331,386 | +2.64(+4.20%) |
Nov 10, 2020 | 61.94 | 64.06 | 60.08 | 62.81 | 438,256 | +1.20(+1.95%) |
Nov 09, 2020 | 71.70 | 72.00 | 61.45 | 61.61 | 856,108 | -8.41(-12.01%) |
Nov 06, 2020 | 69.01 | 70.63 | 68.05 | 70.02 | 265,600 | +0.74(+1.07%) |
Nov 05, 2020 | 65.92 | 69.89 | 65.70 | 69.28 | 386,693 | +4.26(+6.55%) |
Nov 04, 2020 | 65.73 | 67.12 | 64.06 | 65.02 | 409,064 | -2.05(-3.06%) |
Nov 03, 2020 | 66.70 | 67.72 | 65.00 | 67.07 | 319,314 | +1.20(+1.82%) |