Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 88.92 | 92.12 | 87.30 | 87.33 | 61,300 | -3.12(-3.45%) |
Jan 28, 2021 | 91.77 | 93.31 | 90.30 | 90.45 | 58,534 | -0.05(-0.06%) |
Jan 27, 2021 | 92.50 | 92.50 | 87.36 | 90.50 | 69,896 | -2.32(-2.50%) |
Jan 26, 2021 | 94.26 | 94.87 | 90.65 | 92.82 | 49,894 | -0.55(-0.59%) |
Jan 25, 2021 | 95.95 | 95.95 | 91.27 | 93.37 | 60,798 | -0.98(-1.04%) |
Jan 22, 2021 | 90.56 | 94.58 | 90.56 | 94.35 | 99,200 | +2.41(+2.62%) |
Jan 21, 2021 | 93.73 | 94.44 | 91.82 | 91.94 | 26,260 | -1.14(-1.22%) |
Jan 20, 2021 | 94.01 | 94.97 | 90.37 | 93.08 | 59,739 | -0.44(-0.47%) |
Jan 19, 2021 | 94.99 | 97.24 | 93.11 | 93.52 | 54,257 | -0.53(-0.56%) |
Jan 15, 2021 | 93.22 | 95.83 | 92.75 | 94.05 | 49,700 | -1.25(-1.31%) |
Jan 14, 2021 | 91.45 | 96.87 | 91.45 | 95.30 | 82,101 | +4.42(+4.86%) |
Jan 13, 2021 | 94.00 | 94.43 | 90.67 | 90.88 | 65,892 | -0.99(-1.08%) |
Jan 12, 2021 | 89.85 | 93.51 | 89.62 | 91.87 | 69,402 | +2.69(+3.02%) |
Jan 11, 2021 | 85.62 | 89.46 | 85.50 | 89.18 | 48,165 | +2.06(+2.36%) |
Jan 08, 2021 | 91.00 | 91.00 | 85.15 | 87.12 | 109,800 | -4.55(-4.96%) |
Jan 07, 2021 | 83.53 | 93.97 | 83.53 | 91.67 | 139,647 | +8.45(+10.15%) |
Jan 06, 2021 | 81.44 | 88.96 | 80.77 | 83.22 | 169,434 | +3.05(+3.80%) |
Jan 05, 2021 | 76.96 | 81.30 | 76.96 | 80.17 | 51,620 | +2.64(+3.41%) |
Jan 04, 2021 | 79.10 | 79.63 | 75.86 | 77.53 | 45,781 | -1.25(-1.59%) |
Dec 31, 2020 | 78.78 | 78.78 | 78.78 | 32,866 | -0.44(-0.56%) | |
Dec 30, 2020 | 77.81 | 79.94 | 77.81 | 79.22 | 32,866 | +1.96(+2.54%) |
Dec 29, 2020 | 79.60 | 80.10 | 76.91 | 77.26 | 44,763 | -2.10(-2.65%) |
Dec 28, 2020 | 79.52 | 80.47 | 78.33 | 79.36 | 42,845 | +0.63(+0.80%) |
Dec 24, 2020 | 77.75 | 78.96 | 77.75 | 78.73 | 15,000 | +0.33(+0.42%) |
Dec 23, 2020 | 77.42 | 80.00 | 76.74 | 78.40 | 57,143 | +1.92(+2.51%) |
Dec 22, 2020 | 75.00 | 77.52 | 74.14 | 76.48 | 36,845 | +2.09(+2.81%) |
Dec 21, 2020 | 73.52 | 75.35 | 72.55 | 74.39 | 59,270 | -0.61(-0.81%) |
Dec 18, 2020 | 75.65 | 78.23 | 73.09 | 75.00 | 138,100 | +0.00(+0.00%) |
Dec 17, 2020 | 75.31 | 75.48 | 74.06 | 75.00 | 34,056 | +0.54(+0.73%) |
Dec 16, 2020 | 73.67 | 75.76 | 72.92 | 74.46 | 51,319 | +1.23(+1.68%) |
Dec 15, 2020 | 70.39 | 74.00 | 70.00 | 73.23 | 59,700 | +3.44(+4.93%) |
Dec 14, 2020 | 71.17 | 72.40 | 69.75 | 69.79 | 50,781 | -0.98(-1.38%) |
Dec 11, 2020 | 72.78 | 72.95 | 70.63 | 70.77 | 33,200 | -2.13(-2.92%) |
Dec 10, 2020 | 70.29 | 73.18 | 70.00 | 72.90 | 97,115 | +0.90(+1.25%) |
Dec 09, 2020 | 72.61 | 74.40 | 72.00 | 72.00 | 77,047 | -1.27(-1.73%) |
Dec 08, 2020 | 73.04 | 74.94 | 72.00 | 73.27 | 68,337 | -0.91(-1.23%) |
Dec 07, 2020 | 74.41 | 74.94 | 73.23 | 74.18 | 33,863 | -0.40(-0.54%) |
Dec 04, 2020 | 74.33 | 75.65 | 74.33 | 74.58 | 74,900 | +0.94(+1.28%) |
Dec 03, 2020 | 72.21 | 74.66 | 72.21 | 73.64 | 36,010 | +1.50(+2.08%) |
Dec 02, 2020 | 73.51 | 75.00 | 71.97 | 72.14 | 50,043 | -2.07(-2.79%) |
Dec 01, 2020 | 73.70 | 75.47 | 73.03 | 74.21 | 36,535 | +1.11(+1.52%) |
Nov 30, 2020 | 74.92 | 75.00 | 72.11 | 73.10 | 57,989 | -1.95(-2.60%) |
Nov 27, 2020 | 73.41 | 75.31 | 72.88 | 75.05 | 28,100 | +1.34(+1.82%) |
Nov 25, 2020 | 74.26 | 74.26 | 71.82 | 73.71 | 56,700 | -0.49(-0.66%) |
Nov 24, 2020 | 75.00 | 75.75 | 72.43 | 74.20 | 104,360 | +0.03(+0.04%) |
Nov 23, 2020 | 73.96 | 74.62 | 72.98 | 74.17 | 33,120 | +1.17(+1.60%) |
Nov 20, 2020 | 74.15 | 75.05 | 72.20 | 73.00 | 56,200 | -2.20(-2.93%) |
Nov 19, 2020 | 76.00 | 76.93 | 73.31 | 75.20 | 107,639 | -0.78(-1.03%) |
Nov 18, 2020 | 74.16 | 77.53 | 74.05 | 75.98 | 118,887 | +2.27(+3.08%) |
Nov 17, 2020 | 71.05 | 74.45 | 70.64 | 73.71 | 84,203 | +1.70(+2.36%) |
Nov 16, 2020 | 70.25 | 72.11 | 69.23 | 72.01 | 99,557 | +2.41(+3.46%) |
Nov 13, 2020 | 70.59 | 70.70 | 67.37 | 69.60 | 98,600 | +0.04(+0.06%) |
Nov 12, 2020 | 69.95 | 72.44 | 67.23 | 69.56 | 310,053 | +4.91(+7.59%) |
Nov 11, 2020 | 65.00 | 65.00 | 61.84 | 64.65 | 39,572 | -0.08(-0.12%) |
Nov 10, 2020 | 62.00 | 65.70 | 62.00 | 64.73 | 76,792 | +3.60(+5.89%) |
Nov 09, 2020 | 64.16 | 66.69 | 60.86 | 61.13 | 107,016 | -0.18(-0.29%) |
Nov 06, 2020 | 61.84 | 62.49 | 60.37 | 61.31 | 32,500 | -0.48(-0.78%) |
Nov 05, 2020 | 60.47 | 62.95 | 60.47 | 61.79 | 48,837 | +1.72(+2.86%) |
Nov 04, 2020 | 60.01 | 61.47 | 59.27 | 60.07 | 43,447 | -0.80(-1.31%) |
Nov 03, 2020 | 60.20 | 61.31 | 59.35 | 60.87 | 72,560 | +2.01(+3.41%) |