Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 90.30 | 92.16 | 88.64 | 89.75 | 1,396,700 | -1.52(-1.67%) |
Jan 28, 2021 | 93.70 | 95.10 | 91.17 | 91.27 | 872,757 | -1.73(-1.86%) |
Jan 27, 2021 | 97.83 | 99.38 | 92.45 | 93.00 | 1,260,721 | -6.39(-6.43%) |
Jan 26, 2021 | 100.21 | 101.33 | 98.25 | 99.39 | 930,939 | -1.11(-1.10%) |
Jan 25, 2021 | 98.91 | 101.47 | 98.49 | 100.50 | 1,352,758 | +2.61(+2.67%) |
Jan 22, 2021 | 94.12 | 98.44 | 94.04 | 97.89 | 1,435,100 | +3.99(+4.25%) |
Jan 21, 2021 | 96.40 | 96.41 | 91.98 | 93.90 | 1,173,177 | -2.47(-2.56%) |
Jan 20, 2021 | 93.98 | 97.18 | 93.72 | 96.37 | 937,022 | +2.41(+2.56%) |
Jan 19, 2021 | 91.32 | 94.59 | 90.82 | 93.96 | 995,950 | +3.40(+3.75%) |
Jan 15, 2021 | 91.64 | 92.52 | 89.32 | 90.56 | 930,100 | -1.48(-1.61%) |
Jan 14, 2021 | 93.40 | 93.58 | 91.70 | 92.04 | 1,143,434 | -0.70(-0.75%) |
Jan 13, 2021 | 94.34 | 94.50 | 92.19 | 92.74 | 971,758 | -1.57(-1.66%) |
Jan 12, 2021 | 93.10 | 95.43 | 93.08 | 94.31 | 988,466 | +0.99(+1.06%) |
Jan 11, 2021 | 93.24 | 93.77 | 92.06 | 93.32 | 924,588 | -0.51(-0.54%) |
Jan 08, 2021 | 90.35 | 94.00 | 90.26 | 93.83 | 1,458,100 | +3.78(+4.20%) |
Jan 07, 2021 | 85.07 | 90.54 | 84.26 | 90.05 | 1,405,183 | +5.74(+6.81%) |
Jan 06, 2021 | 84.79 | 86.00 | 83.12 | 84.31 | 1,562,862 | -1.56(-1.82%) |
Jan 05, 2021 | 86.64 | 86.64 | 83.68 | 85.87 | 1,390,973 | -0.58(-0.67%) |
Jan 04, 2021 | 86.98 | 87.48 | 83.31 | 86.45 | 1,566,899 | -0.53(-0.61%) |
Dec 31, 2020 | 86.98 | 86.98 | 86.98 | 593,982 | +0.12(+0.14%) | |
Dec 30, 2020 | 86.46 | 89.35 | 86.12 | 86.86 | 593,982 | +0.99(+1.15%) |
Dec 29, 2020 | 87.13 | 87.44 | 85.13 | 85.87 | 739,515 | -0.47(-0.54%) |
Dec 28, 2020 | 87.73 | 88.15 | 86.04 | 86.34 | 1,210,260 | -1.03(-1.18%) |
Dec 24, 2020 | 87.95 | 88.37 | 87.04 | 87.37 | 182,100 | -0.56(-0.64%) |
Dec 23, 2020 | 88.69 | 88.96 | 87.53 | 87.93 | 491,124 | -0.06(-0.07%) |
Dec 22, 2020 | 87.11 | 88.42 | 86.04 | 87.99 | 738,253 | +1.02(+1.17%) |
Dec 21, 2020 | 87.45 | 87.90 | 85.47 | 86.97 | 983,437 | -1.37(-1.55%) |
Dec 18, 2020 | 89.03 | 89.34 | 87.44 | 88.34 | 2,954,500 | +0.06(+0.07%) |
Dec 17, 2020 | 86.97 | 88.36 | 86.32 | 88.28 | 846,542 | +2.05(+2.38%) |
Dec 16, 2020 | 85.93 | 87.29 | 85.50 | 86.23 | 924,220 | -0.04(-0.05%) |
Dec 15, 2020 | 87.22 | 87.52 | 85.17 | 86.27 | 1,080,137 | -0.54(-0.62%) |
Dec 14, 2020 | 83.20 | 87.50 | 82.87 | 86.81 | 1,716,755 | +5.51(+6.78%) |
Dec 11, 2020 | 81.76 | 82.22 | 80.79 | 81.30 | 1,004,900 | -0.75(-0.91%) |
Dec 10, 2020 | 81.22 | 82.39 | 80.82 | 82.05 | 918,923 | +1.09(+1.35%) |
Dec 09, 2020 | 82.79 | 82.79 | 80.62 | 80.96 | 945,993 | -1.89(-2.28%) |
Dec 08, 2020 | 83.20 | 83.20 | 82.09 | 82.85 | 697,160 | -0.21(-0.25%) |
Dec 07, 2020 | 83.44 | 83.95 | 82.22 | 83.06 | 744,483 | -0.08(-0.10%) |
Dec 04, 2020 | 83.06 | 83.86 | 82.41 | 83.14 | 862,600 | +0.24(+0.29%) |
Dec 03, 2020 | 81.92 | 83.60 | 81.15 | 82.90 | 881,494 | +0.63(+0.77%) |
Dec 02, 2020 | 85.61 | 85.61 | 82.01 | 82.27 | 1,069,546 | -3.15(-3.69%) |
Dec 01, 2020 | 84.46 | 85.73 | 83.75 | 85.42 | 886,532 | +0.88(+1.04%) |
Nov 30, 2020 | 83.05 | 84.97 | 82.89 | 84.54 | 3,216,862 | +1.29(+1.55%) |
Nov 27, 2020 | 82.01 | 83.99 | 81.23 | 83.25 | 747,900 | +2.09(+2.58%) |
Nov 25, 2020 | 81.34 | 82.35 | 80.95 | 81.16 | 642,000 | +0.42(+0.52%) |
Nov 24, 2020 | 81.40 | 82.14 | 80.62 | 80.74 | 1,036,981 | -0.65(-0.80%) |
Nov 23, 2020 | 82.42 | 83.40 | 81.33 | 81.39 | 1,178,834 | -0.54(-0.66%) |
Nov 20, 2020 | 81.75 | 82.17 | 80.01 | 81.93 | 2,272,300 | +0.24(+0.29%) |
Nov 19, 2020 | 83.10 | 83.42 | 81.03 | 81.69 | 1,524,630 | -1.05(-1.27%) |
Nov 18, 2020 | 83.11 | 84.64 | 82.36 | 82.74 | 894,244 | -0.24(-0.29%) |
Nov 17, 2020 | 83.85 | 83.85 | 82.26 | 82.98 | 790,205 | -1.37(-1.62%) |
Nov 16, 2020 | 83.01 | 84.93 | 82.23 | 84.35 | 901,561 | +1.82(+2.21%) |
Nov 13, 2020 | 82.35 | 83.23 | 81.96 | 82.53 | 656,700 | +0.21(+0.26%) |
Nov 12, 2020 | 82.56 | 83.93 | 81.76 | 82.32 | 768,797 | -0.44(-0.53%) |
Nov 11, 2020 | 84.20 | 84.94 | 82.22 | 82.76 | 742,464 | -0.31(-0.37%) |
Nov 10, 2020 | 80.92 | 84.94 | 80.65 | 83.07 | 1,618,615 | +1.79(+2.20%) |
Nov 09, 2020 | 82.85 | 84.03 | 80.60 | 81.28 | 1,795,483 | -1.87(-2.25%) |
Nov 06, 2020 | 85.17 | 85.20 | 82.36 | 83.15 | 1,566,200 | -1.50(-1.77%) |
Nov 05, 2020 | 87.25 | 91.05 | 84.37 | 84.65 | 3,099,487 | -6.56(-7.19%) |
Nov 04, 2020 | 87.62 | 92.39 | 87.48 | 91.21 | 2,087,422 | +6.26(+7.37%) |
Nov 03, 2020 | 84.59 | 86.17 | 83.93 | 84.95 | 1,085,411 | +0.51(+0.60%) |