Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 87.99 | 88.82 | 86.12 | 86.51 | 225,200 | -2.19(-2.47%) |
Jan 28, 2021 | 88.88 | 89.73 | 87.09 | 88.70 | 167,558 | +0.97(+1.11%) |
Jan 27, 2021 | 87.14 | 89.85 | 85.85 | 87.73 | 145,430 | -3.54(-3.88%) |
Jan 26, 2021 | 95.95 | 95.95 | 91.21 | 91.27 | 73,385 | -3.62(-3.81%) |
Jan 25, 2021 | 98.03 | 98.03 | 93.79 | 94.89 | 117,794 | -3.56(-3.62%) |
Jan 22, 2021 | 97.06 | 98.99 | 96.23 | 98.45 | 93,200 | -0.04(-0.04%) |
Jan 21, 2021 | 99.88 | 100.41 | 98.09 | 98.49 | 73,758 | -1.52(-1.52%) |
Jan 20, 2021 | 98.29 | 100.35 | 98.20 | 100.01 | 69,009 | +2.43(+2.49%) |
Jan 19, 2021 | 98.14 | 98.79 | 96.80 | 97.58 | 58,528 | +0.92(+0.95%) |
Jan 15, 2021 | 95.80 | 97.59 | 94.19 | 96.66 | 78,800 | -0.76(-0.78%) |
Jan 14, 2021 | 97.47 | 98.93 | 96.97 | 97.42 | 64,270 | -0.04(-0.04%) |
Jan 13, 2021 | 99.19 | 99.19 | 96.74 | 97.46 | 45,529 | -1.93(-1.94%) |
Jan 12, 2021 | 98.65 | 99.78 | 98.01 | 99.39 | 48,330 | +1.15(+1.17%) |
Jan 11, 2021 | 96.11 | 98.83 | 96.11 | 98.24 | 46,613 | +0.45(+0.46%) |
Jan 08, 2021 | 101.17 | 101.17 | 96.33 | 97.79 | 81,800 | -2.88(-2.86%) |
Jan 07, 2021 | 99.60 | 101.46 | 98.11 | 100.67 | 65,643 | +1.68(+1.70%) |
Jan 06, 2021 | 95.09 | 100.35 | 93.45 | 98.99 | 168,438 | +5.47(+5.85%) |
Jan 05, 2021 | 92.08 | 94.88 | 91.40 | 93.52 | 116,807 | +0.73(+0.79%) |
Jan 04, 2021 | 94.15 | 94.34 | 90.55 | 92.79 | 92,412 | -1.06(-1.13%) |
Dec 31, 2020 | 93.85 | 93.85 | 93.85 | 60,551 | -0.24(-0.26%) | |
Dec 30, 2020 | 92.69 | 95.51 | 92.69 | 94.09 | 60,551 | +1.21(+1.30%) |
Dec 29, 2020 | 93.32 | 93.50 | 90.81 | 92.88 | 77,168 | -0.53(-0.57%) |
Dec 28, 2020 | 96.21 | 96.21 | 93.10 | 93.41 | 69,985 | -2.01(-2.11%) |
Dec 24, 2020 | 93.35 | 95.57 | 92.73 | 95.42 | 34,800 | +2.24(+2.40%) |
Dec 23, 2020 | 94.44 | 95.09 | 92.98 | 93.18 | 75,449 | -1.17(-1.24%) |
Dec 22, 2020 | 95.08 | 96.34 | 93.67 | 94.35 | 51,822 | -0.77(-0.81%) |
Dec 21, 2020 | 94.54 | 95.95 | 92.35 | 95.12 | 114,437 | -0.75(-0.78%) |
Dec 18, 2020 | 96.97 | 100.00 | 95.43 | 95.87 | 417,400 | -0.63(-0.65%) |
Dec 17, 2020 | 92.37 | 96.72 | 91.99 | 96.50 | 130,722 | +6.54(+7.27%) |
Dec 16, 2020 | 95.39 | 95.94 | 89.69 | 89.96 | 158,376 | -5.27(-5.53%) |
Dec 15, 2020 | 95.30 | 96.02 | 94.64 | 95.23 | 198,938 | +0.62(+0.66%) |
Dec 14, 2020 | 93.93 | 95.96 | 93.93 | 94.61 | 109,341 | +1.03(+1.10%) |
Dec 11, 2020 | 92.80 | 95.14 | 92.80 | 93.58 | 107,500 | +0.09(+0.10%) |
Dec 10, 2020 | 93.72 | 94.33 | 90.09 | 93.49 | 143,591 | -1.18(-1.25%) |
Dec 09, 2020 | 88.55 | 95.84 | 88.28 | 94.67 | 326,373 | +7.19(+8.22%) |
Dec 08, 2020 | 88.71 | 89.19 | 86.62 | 87.48 | 124,290 | -2.11(-2.36%) |
Dec 07, 2020 | 87.96 | 89.64 | 86.70 | 89.59 | 131,721 | +2.02(+2.31%) |
Dec 04, 2020 | 88.12 | 89.59 | 87.00 | 87.57 | 124,800 | +0.26(+0.30%) |
Dec 03, 2020 | 87.67 | 89.70 | 87.16 | 87.31 | 151,479 | -0.45(-0.51%) |
Dec 02, 2020 | 88.90 | 88.90 | 86.86 | 87.76 | 174,474 | -1.37(-1.54%) |
Dec 01, 2020 | 89.32 | 89.87 | 87.51 | 89.13 | 207,690 | +1.62(+1.85%) |
Nov 30, 2020 | 93.00 | 93.21 | 86.58 | 87.51 | 205,684 | -5.36(-5.77%) |
Nov 27, 2020 | 91.43 | 93.81 | 90.29 | 92.87 | 70,900 | +1.22(+1.33%) |
Nov 25, 2020 | 88.82 | 93.20 | 88.82 | 91.65 | 205,300 | +2.03(+2.27%) |
Nov 24, 2020 | 102.52 | 103.70 | 88.79 | 89.62 | 436,951 | -15.08(-14.40%) |
Nov 23, 2020 | 99.98 | 105.35 | 99.75 | 104.70 | 270,787 | +6.25(+6.35%) |
Nov 20, 2020 | 97.66 | 99.11 | 97.07 | 98.45 | 93,000 | -0.43(-0.43%) |
Nov 19, 2020 | 95.99 | 99.33 | 95.69 | 98.88 | 119,346 | +2.18(+2.25%) |
Nov 18, 2020 | 98.57 | 98.57 | 96.51 | 96.70 | 93,827 | -1.12(-1.14%) |
Nov 17, 2020 | 95.51 | 98.60 | 93.88 | 97.82 | 114,587 | +1.54(+1.60%) |
Nov 16, 2020 | 93.90 | 96.49 | 92.78 | 96.28 | 155,333 | +4.29(+4.66%) |
Nov 13, 2020 | 89.28 | 92.56 | 88.88 | 91.99 | 86,500 | +3.76(+4.26%) |
Nov 12, 2020 | 88.75 | 90.78 | 86.55 | 88.23 | 92,145 | -0.96(-1.08%) |
Nov 11, 2020 | 89.50 | 89.81 | 86.89 | 89.19 | 94,834 | +0.32(+0.36%) |
Nov 10, 2020 | 90.44 | 90.81 | 88.45 | 88.87 | 202,194 | -0.38(-0.43%) |
Nov 09, 2020 | 98.45 | 101.40 | 89.03 | 89.25 | 134,118 | -1.75(-1.92%) |
Nov 06, 2020 | 92.83 | 92.99 | 90.31 | 91.00 | 66,500 | -1.57(-1.70%) |
Nov 05, 2020 | 91.46 | 94.39 | 91.46 | 92.57 | 103,909 | +1.91(+2.11%) |
Nov 04, 2020 | 87.26 | 90.89 | 83.16 | 90.66 | 74,651 | +1.61(+1.81%) |
Nov 03, 2020 | 89.37 | 90.47 | 88.50 | 89.05 | 116,293 | +1.77(+2.03%) |