Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 95.80 | 95.99 | 91.40 | 95.26 | 1,152,700 | +1.09(+1.16%) |
Jan 28, 2021 | 93.86 | 96.75 | 92.47 | 94.17 | 3,112,886 | +0.91(+0.98%) |
Jan 27, 2021 | 96.57 | 97.09 | 90.51 | 93.26 | 2,003,614 | -6.91(-6.90%) |
Jan 26, 2021 | 97.54 | 104.00 | 97.08 | 100.17 | 2,754,946 | +4.35(+4.54%) |
Jan 25, 2021 | 98.48 | 99.11 | 94.44 | 95.82 | 1,712,260 | -1.05(-1.08%) |
Jan 22, 2021 | 99.35 | 99.97 | 95.91 | 96.87 | 2,006,700 | -3.48(-3.47%) |
Jan 21, 2021 | 101.49 | 102.12 | 99.25 | 100.35 | 1,215,959 | +0.31(+0.31%) |
Jan 20, 2021 | 100.58 | 101.86 | 98.92 | 100.04 | 1,456,419 | +0.41(+0.41%) |
Jan 19, 2021 | 98.21 | 100.70 | 96.66 | 99.63 | 1,718,570 | +1.86(+1.90%) |
Jan 15, 2021 | 102.07 | 104.82 | 97.44 | 97.77 | 2,003,300 | -2.68(-2.67%) |
Jan 14, 2021 | 100.00 | 101.25 | 98.47 | 100.45 | 1,687,522 | +2.03(+2.06%) |
Jan 13, 2021 | 98.75 | 99.49 | 97.26 | 98.42 | 1,038,818 | +0.47(+0.48%) |
Jan 12, 2021 | 97.18 | 98.54 | 96.52 | 97.95 | 1,017,654 | +1.43(+1.48%) |
Jan 11, 2021 | 95.00 | 98.58 | 94.55 | 96.52 | 1,622,733 | -0.11(-0.11%) |
Jan 08, 2021 | 92.79 | 96.89 | 92.29 | 96.63 | 2,908,600 | +5.41(+5.93%) |
Jan 07, 2021 | 90.00 | 92.49 | 89.75 | 91.22 | 1,054,920 | +1.65(+1.84%) |
Jan 06, 2021 | 88.36 | 92.23 | 87.72 | 89.57 | 1,658,116 | -1.28(-1.41%) |
Jan 05, 2021 | 87.51 | 91.10 | 86.99 | 90.85 | 2,157,936 | +3.52(+4.03%) |
Jan 04, 2021 | 90.25 | 90.54 | 85.87 | 87.33 | 1,576,692 | -3.00(-3.32%) |
Dec 31, 2020 | 90.33 | 90.33 | 90.33 | 1,331,695 | -0.24(-0.26%) | |
Dec 30, 2020 | 89.23 | 91.75 | 88.91 | 90.57 | 1,331,695 | +2.04(+2.30%) |
Dec 29, 2020 | 92.22 | 92.54 | 87.07 | 88.53 | 1,487,979 | -3.18(-3.47%) |
Dec 28, 2020 | 93.19 | 93.69 | 90.32 | 91.71 | 1,251,068 | -0.70(-0.76%) |
Dec 24, 2020 | 92.47 | 93.87 | 91.65 | 92.41 | 561,000 | -0.67(-0.72%) |
Dec 23, 2020 | 93.61 | 94.49 | 92.03 | 93.08 | 1,467,469 | -0.81(-0.86%) |
Dec 22, 2020 | 91.05 | 95.20 | 90.32 | 93.89 | 2,856,997 | +3.28(+3.62%) |
Dec 21, 2020 | 87.95 | 90.89 | 86.57 | 90.61 | 3,224,066 | +3.11(+3.55%) |
Dec 18, 2020 | 87.50 | 88.77 | 86.30 | 87.50 | 2,107,800 | +0.02(+0.02%) |
Dec 17, 2020 | 87.78 | 88.71 | 86.26 | 87.48 | 2,115,043 | +0.46(+0.53%) |
Dec 16, 2020 | 85.72 | 87.81 | 85.51 | 87.02 | 1,573,277 | +1.36(+1.59%) |
Dec 15, 2020 | 83.54 | 86.30 | 82.86 | 85.66 | 1,709,539 | +2.20(+2.64%) |
Dec 14, 2020 | 81.27 | 84.33 | 81.00 | 83.46 | 1,701,697 | +1.51(+1.84%) |
Dec 11, 2020 | 80.96 | 82.75 | 80.07 | 81.95 | 1,535,200 | +1.38(+1.71%) |
Dec 10, 2020 | 78.30 | 81.37 | 78.00 | 80.57 | 2,193,526 | +2.13(+2.72%) |
Dec 09, 2020 | 79.80 | 81.87 | 77.62 | 78.44 | 1,781,856 | -0.87(-1.10%) |
Dec 08, 2020 | 79.00 | 79.77 | 77.79 | 79.31 | 1,025,426 | +0.83(+1.06%) |
Dec 07, 2020 | 76.94 | 78.94 | 76.24 | 78.48 | 1,320,380 | +2.54(+3.34%) |
Dec 04, 2020 | 76.18 | 76.97 | 75.30 | 75.94 | 1,155,800 | -0.19(-0.25%) |
Dec 03, 2020 | 75.55 | 78.28 | 75.50 | 76.13 | 1,555,627 | +0.10(+0.13%) |
Dec 02, 2020 | 77.67 | 77.94 | 75.46 | 76.03 | 1,742,798 | -2.37(-3.02%) |
Dec 01, 2020 | 78.50 | 78.80 | 76.38 | 78.40 | 1,619,755 | +0.47(+0.60%) |
Nov 30, 2020 | 77.43 | 78.49 | 75.26 | 77.93 | 2,911,908 | +2.92(+3.89%) |
Nov 27, 2020 | 73.50 | 75.25 | 72.75 | 75.01 | 1,290,400 | +2.44(+3.36%) |
Nov 25, 2020 | 69.44 | 73.32 | 68.46 | 72.57 | 3,977,900 | +3.84(+5.59%) |
Nov 24, 2020 | 70.70 | 71.49 | 68.10 | 68.73 | 1,995,310 | -2.60(-3.65%) |
Nov 23, 2020 | 70.83 | 71.74 | 70.42 | 71.33 | 2,399,659 | +0.31(+0.44%) |
Nov 20, 2020 | 70.99 | 72.75 | 70.42 | 71.02 | 2,092,100 | +0.45(+0.64%) |
Nov 19, 2020 | 69.59 | 71.56 | 69.59 | 70.57 | 2,044,683 | +1.53(+2.22%) |
Nov 18, 2020 | 68.05 | 70.00 | 67.10 | 69.04 | 2,092,415 | +0.99(+1.45%) |
Nov 17, 2020 | 68.48 | 69.03 | 66.90 | 68.05 | 2,325,480 | +0.15(+0.22%) |
Nov 16, 2020 | 67.79 | 70.39 | 67.28 | 67.90 | 2,562,230 | -2.49(-3.54%) |
Nov 13, 2020 | 70.97 | 71.89 | 69.59 | 70.39 | 1,413,200 | -0.36(-0.51%) |
Nov 12, 2020 | 70.00 | 72.38 | 70.00 | 70.75 | 2,315,845 | +1.07(+1.54%) |
Nov 11, 2020 | 67.85 | 71.09 | 67.58 | 69.68 | 2,920,233 | +3.59(+5.43%) |
Nov 10, 2020 | 68.47 | 68.99 | 64.80 | 66.09 | 3,599,930 | -3.42(-4.92%) |
Nov 09, 2020 | 71.51 | 71.92 | 65.28 | 69.51 | 4,495,143 | -7.72(-10.00%) |
Nov 06, 2020 | 77.03 | 77.91 | 75.00 | 77.23 | 1,216,400 | -0.77(-0.99%) |
Nov 05, 2020 | 78.25 | 78.99 | 77.06 | 78.00 | 1,489,246 | +1.40(+1.83%) |
Nov 04, 2020 | 75.28 | 77.59 | 73.80 | 76.60 | 1,673,679 | +3.43(+4.69%) |
Nov 03, 2020 | 73.66 | 74.47 | 72.51 | 73.17 | 1,135,354 | +0.29(+0.40%) |