Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 100.55 | 100.99 | 93.80 | 94.36 | 1,161,400 | -5.69(-5.69%) |
Jan 28, 2021 | 95.13 | 101.08 | 92.99 | 100.05 | 1,025,345 | +6.79(+7.28%) |
Jan 27, 2021 | 98.00 | 99.82 | 91.28 | 93.26 | 1,447,509 | -7.88(-7.79%) |
Jan 26, 2021 | 105.51 | 105.90 | 100.31 | 101.14 | 601,895 | -4.17(-3.96%) |
Jan 25, 2021 | 113.50 | 114.50 | 103.66 | 105.31 | 970,867 | -7.59(-6.72%) |
Jan 22, 2021 | 107.85 | 113.81 | 107.50 | 112.90 | 630,100 | +3.19(+2.91%) |
Jan 21, 2021 | 106.10 | 111.75 | 105.26 | 109.71 | 896,663 | +4.58(+4.36%) |
Jan 20, 2021 | 107.00 | 108.30 | 101.79 | 105.13 | 546,539 | -0.60(-0.57%) |
Jan 19, 2021 | 106.66 | 107.44 | 103.87 | 105.73 | 430,072 | +1.38(+1.32%) |
Jan 15, 2021 | 107.72 | 108.91 | 103.86 | 104.35 | 1,348,500 | -3.84(-3.55%) |
Jan 14, 2021 | 100.50 | 108.28 | 100.26 | 108.19 | 883,451 | +8.81(+8.86%) |
Jan 13, 2021 | 100.97 | 102.42 | 98.30 | 99.38 | 1,067,682 | +1.58(+1.62%) |
Jan 12, 2021 | 106.99 | 108.10 | 97.36 | 97.80 | 1,230,712 | -8.07(-7.62%) |
Jan 11, 2021 | 98.96 | 106.15 | 98.72 | 105.87 | 631,026 | +6.03(+6.04%) |
Jan 08, 2021 | 107.22 | 107.91 | 98.52 | 99.84 | 899,300 | -6.57(-6.17%) |
Jan 07, 2021 | 103.31 | 106.88 | 102.72 | 106.41 | 799,543 | +3.76(+3.66%) |
Jan 06, 2021 | 95.06 | 103.78 | 95.06 | 102.65 | 1,475,544 | +7.40(+7.77%) |
Jan 05, 2021 | 91.80 | 95.32 | 91.80 | 95.25 | 441,524 | +3.91(+4.28%) |
Jan 04, 2021 | 92.46 | 95.01 | 90.44 | 91.34 | 514,168 | -0.48(-0.52%) |
Dec 31, 2020 | 91.82 | 91.82 | 91.82 | 337,832 | -0.66(-0.71%) | |
Dec 30, 2020 | 89.56 | 92.71 | 89.56 | 92.48 | 337,832 | +3.15(+3.53%) |
Dec 29, 2020 | 95.61 | 95.64 | 88.33 | 89.33 | 690,181 | -6.08(-6.37%) |
Dec 28, 2020 | 93.50 | 96.80 | 92.77 | 95.41 | 811,117 | +2.84(+3.07%) |
Dec 24, 2020 | 93.84 | 93.84 | 92.03 | 92.57 | 127,500 | -0.79(-0.85%) |
Dec 23, 2020 | 92.70 | 94.79 | 92.35 | 93.36 | 484,850 | +1.40(+1.52%) |
Dec 22, 2020 | 90.00 | 92.65 | 89.22 | 91.96 | 335,332 | +2.80(+3.14%) |
Dec 21, 2020 | 85.78 | 89.29 | 85.70 | 89.16 | 358,467 | +1.07(+1.21%) |
Dec 18, 2020 | 89.73 | 91.97 | 87.60 | 88.09 | 963,800 | -1.31(-1.47%) |
Dec 17, 2020 | 91.47 | 91.50 | 88.54 | 89.40 | 406,762 | -0.48(-0.53%) |
Dec 16, 2020 | 92.04 | 92.86 | 89.16 | 89.88 | 493,432 | -2.99(-3.22%) |
Dec 15, 2020 | 91.93 | 93.33 | 90.47 | 92.87 | 435,510 | +2.08(+2.29%) |
Dec 14, 2020 | 89.74 | 91.45 | 88.51 | 90.79 | 450,746 | +2.33(+2.63%) |
Dec 11, 2020 | 90.74 | 90.74 | 86.55 | 88.46 | 616,000 | -2.39(-2.63%) |
Dec 10, 2020 | 85.00 | 90.95 | 85.00 | 90.85 | 611,328 | +4.88(+5.68%) |
Dec 09, 2020 | 89.18 | 90.69 | 85.25 | 85.97 | 825,490 | -3.52(-3.93%) |
Dec 08, 2020 | 90.00 | 90.79 | 89.01 | 89.49 | 918,105 | -1.00(-1.11%) |
Dec 07, 2020 | 94.41 | 95.50 | 89.64 | 90.49 | 1,325,936 | -4.52(-4.76%) |
Dec 04, 2020 | 88.14 | 95.24 | 87.77 | 95.01 | 1,635,200 | +6.52(+7.37%) |
Dec 03, 2020 | 84.63 | 90.16 | 82.84 | 88.49 | 1,936,016 | +2.81(+3.28%) |
Dec 02, 2020 | 77.85 | 87.04 | 77.06 | 85.68 | 3,231,139 | +6.97(+8.86%) |
Dec 01, 2020 | 78.91 | 79.39 | 77.10 | 78.71 | 574,133 | +0.58(+0.74%) |
Nov 30, 2020 | 77.85 | 79.43 | 76.69 | 78.13 | 743,376 | +0.26(+0.33%) |
Nov 27, 2020 | 76.02 | 79.83 | 76.02 | 77.87 | 553,300 | +1.92(+2.53%) |
Nov 25, 2020 | 77.32 | 77.49 | 74.23 | 75.95 | 1,152,400 | -0.56(-0.73%) |
Nov 24, 2020 | 70.97 | 77.31 | 69.10 | 76.51 | 4,433,030 | +10.14(+15.28%) |
Nov 23, 2020 | 66.10 | 67.88 | 64.99 | 66.37 | 1,223,952 | -0.09(-0.14%) |
Nov 20, 2020 | 65.50 | 67.00 | 64.55 | 66.46 | 640,000 | +1.11(+1.70%) |
Nov 19, 2020 | 62.02 | 66.16 | 61.80 | 65.35 | 694,103 | +2.92(+4.68%) |
Nov 18, 2020 | 63.07 | 64.55 | 62.34 | 62.43 | 616,074 | -0.13(-0.21%) |
Nov 17, 2020 | 60.68 | 62.75 | 59.13 | 62.56 | 393,671 | +1.84(+3.03%) |
Nov 16, 2020 | 59.25 | 60.73 | 59.17 | 60.72 | 367,930 | +2.01(+3.42%) |
Nov 13, 2020 | 58.37 | 59.14 | 57.88 | 58.71 | 207,100 | +0.67(+1.15%) |
Nov 12, 2020 | 60.21 | 60.39 | 57.67 | 58.04 | 248,357 | -1.70(-2.85%) |
Nov 11, 2020 | 59.09 | 60.05 | 58.28 | 59.74 | 259,261 | +1.62(+2.79%) |
Nov 10, 2020 | 60.20 | 60.97 | 57.79 | 58.12 | 337,021 | -2.10(-3.49%) |
Nov 09, 2020 | 61.15 | 62.37 | 60.13 | 60.22 | 502,965 | +0.07(+0.12%) |
Nov 06, 2020 | 60.92 | 61.15 | 59.76 | 60.15 | 232,700 | -0.77(-1.26%) |
Nov 05, 2020 | 59.16 | 61.08 | 58.66 | 60.92 | 567,472 | +2.23(+3.80%) |
Nov 04, 2020 | 56.50 | 58.93 | 55.95 | 58.69 | 378,765 | +2.92(+5.24%) |
Nov 03, 2020 | 54.73 | 56.09 | 54.17 | 55.77 | 186,482 | +1.68(+3.11%) |