Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 97.52 | 100.08 | 95.20 | 95.36 | 532,288 | -2.15(-2.21%) |
Jan 28, 2021 | 99.37 | 101.03 | 93.35 | 97.52 | 844,234 | -2.46(-2.46%) |
Jan 27, 2021 | 94.37 | 100.63 | 93.75 | 99.98 | 1,485,573 | +4.84(+5.09%) |
Jan 26, 2021 | 90.97 | 96.07 | 90.39 | 95.14 | 508,936 | +4.29(+4.72%) |
Jan 25, 2021 | 92.01 | 92.98 | 89.56 | 90.85 | 395,360 | -1.29(-1.40%) |
Jan 22, 2021 | 90.36 | 92.29 | 88.60 | 92.14 | 419,781 | +2.42(+2.70%) |
Jan 21, 2021 | 91.33 | 92.10 | 89.11 | 89.71 | 291,650 | -1.73(-1.90%) |
Jan 20, 2021 | 90.15 | 92.02 | 90.02 | 91.45 | 416,992 | +0.67(+0.74%) |
Jan 19, 2021 | 88.72 | 91.37 | 88.04 | 90.78 | 468,801 | +2.01(+2.27%) |
Jan 15, 2021 | 87.17 | 89.37 | 86.48 | 88.76 | 369,909 | +1.26(+1.44%) |
Jan 14, 2021 | 88.33 | 89.78 | 86.82 | 87.50 | 390,761 | +0.08(+0.10%) |
Jan 13, 2021 | 87.30 | 88.58 | 86.65 | 87.42 | 298,174 | -0.35(-0.40%) |
Jan 12, 2021 | 87.05 | 88.34 | 86.30 | 87.78 | 381,052 | +0.76(+0.87%) |
Jan 11, 2021 | 86.94 | 88.04 | 86.49 | 87.02 | 331,485 | -0.13(-0.15%) |
Jan 08, 2021 | 87.64 | 88.01 | 86.23 | 87.15 | 439,408 | -0.23(-0.27%) |
Jan 07, 2021 | 88.14 | 89.04 | 86.76 | 87.38 | 457,830 | +0.30(+0.34%) |
Jan 06, 2021 | 83.66 | 88.29 | 83.11 | 87.09 | 812,085 | +3.00(+3.57%) |
Jan 05, 2021 | 79.70 | 84.43 | 79.32 | 84.08 | 776,335 | +4.51(+5.67%) |
Jan 04, 2021 | 79.48 | 80.09 | 77.59 | 79.57 | 631,951 | +0.46(+0.58%) |
Dec 31, 2020 | 79.11 | 79.11 | 79.11 | 251,697 | +0.31(+0.39%) | |
Dec 30, 2020 | 80.10 | 80.49 | 78.74 | 78.81 | 251,697 | -0.93(-1.17%) |
Dec 29, 2020 | 82.61 | 82.94 | 79.24 | 79.74 | 387,171 | -3.43(-4.13%) |
Dec 28, 2020 | 81.99 | 83.83 | 81.08 | 83.17 | 366,956 | +1.55(+1.90%) |
Dec 24, 2020 | 81.57 | 82.24 | 80.82 | 81.62 | 155,943 | +0.26(+0.32%) |
Dec 23, 2020 | 80.56 | 81.53 | 79.99 | 81.36 | 286,959 | +0.66(+0.82%) |
Dec 22, 2020 | 81.71 | 82.49 | 79.36 | 80.70 | 369,917 | -0.56(-0.69%) |
Dec 21, 2020 | 83.22 | 83.85 | 80.38 | 81.26 | 627,883 | -3.10(-3.67%) |
Dec 18, 2020 | 83.64 | 85.02 | 83.00 | 84.35 | 1,069,616 | +0.95(+1.14%) |
Dec 17, 2020 | 81.57 | 83.47 | 80.53 | 83.40 | 950,669 | +1.99(+2.44%) |
Dec 16, 2020 | 81.54 | 83.64 | 81.24 | 81.42 | 541,763 | -0.02(-0.02%) |
Dec 15, 2020 | 80.76 | 81.65 | 79.89 | 81.43 | 601,380 | +1.58(+1.98%) |
Dec 14, 2020 | 78.98 | 80.14 | 78.72 | 79.85 | 360,325 | +0.76(+0.95%) |
Dec 11, 2020 | 78.08 | 79.82 | 77.55 | 79.09 | 263,087 | +0.56(+0.71%) |
Dec 10, 2020 | 78.80 | 79.66 | 77.67 | 78.54 | 326,645 | -0.11(-0.14%) |
Dec 09, 2020 | 79.63 | 81.48 | 78.13 | 78.65 | 718,267 | -1.03(-1.29%) |
Dec 08, 2020 | 76.06 | 79.90 | 75.54 | 79.67 | 596,985 | +3.16(+4.13%) |
Dec 07, 2020 | 75.57 | 77.02 | 74.77 | 76.51 | 492,548 | +1.12(+1.48%) |
Dec 04, 2020 | 75.79 | 76.67 | 74.65 | 75.39 | 304,057 | -0.16(-0.21%) |
Dec 03, 2020 | 74.65 | 76.55 | 74.24 | 75.55 | 414,723 | +0.52(+0.70%) |
Dec 02, 2020 | 75.77 | 75.77 | 74.45 | 75.03 | 386,624 | -0.76(-1.00%) |
Dec 01, 2020 | 75.39 | 76.21 | 74.19 | 75.78 | 658,400 | +0.86(+1.14%) |
Nov 30, 2020 | 76.02 | 76.06 | 74.28 | 74.93 | 451,058 | -1.11(-1.46%) |
Nov 27, 2020 | 75.09 | 76.25 | 75.09 | 76.04 | 223,404 | +1.25(+1.67%) |
Nov 25, 2020 | 77.69 | 77.69 | 74.67 | 74.79 | 588,487 | -2.90(-3.73%) |
Nov 24, 2020 | 76.07 | 77.85 | 74.90 | 77.69 | 726,849 | +1.94(+2.56%) |
Nov 23, 2020 | 74.00 | 76.06 | 72.69 | 75.75 | 854,608 | +1.91(+2.59%) |
Nov 20, 2020 | 73.56 | 74.20 | 72.33 | 73.84 | 521,562 | +0.02(+0.03%) |
Nov 19, 2020 | 71.88 | 74.11 | 71.83 | 73.82 | 474,302 | +1.72(+2.38%) |
Nov 18, 2020 | 72.99 | 73.53 | 71.79 | 72.10 | 613,726 | -0.99(-1.35%) |
Nov 17, 2020 | 74.77 | 75.50 | 72.67 | 73.09 | 673,638 | -0.87(-1.17%) |
Nov 16, 2020 | 75.31 | 75.85 | 73.70 | 73.96 | 718,570 | -1.55(-2.05%) |
Nov 13, 2020 | 77.52 | 77.99 | 74.98 | 75.50 | 513,840 | -1.61(-2.09%) |
Nov 12, 2020 | 76.87 | 78.98 | 76.30 | 77.12 | 513,477 | -0.80(-1.03%) |
Nov 11, 2020 | 74.59 | 78.01 | 74.59 | 77.92 | 695,140 | +3.64(+4.90%) |
Nov 10, 2020 | 72.89 | 74.49 | 71.42 | 74.28 | 835,149 | +2.27(+3.15%) |
Nov 09, 2020 | 74.59 | 76.21 | 71.33 | 72.02 | 1,314,540 | -5.65(-7.27%) |
Nov 06, 2020 | 76.56 | 77.97 | 74.95 | 77.66 | 869,468 | +1.15(+1.51%) |
Nov 05, 2020 | 73.00 | 76.67 | 72.33 | 76.51 | 1,448,060 | +5.74(+8.11%) |
Nov 04, 2020 | 69.79 | 71.03 | 69.42 | 70.77 | 731,052 | +1.35(+1.94%) |
Nov 03, 2020 | 70.09 | 70.63 | 67.99 | 69.42 | 741,801 | -0.79(-1.13%) |