Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 86.69 | 87.48 | 83.51 | 84.12 | 225,261 | -6.58(-7.26%) |
Jan 28, 2021 | 88.94 | 91.85 | 88.03 | 90.70 | 152,034 | +3.19(+3.65%) |
Jan 27, 2021 | 89.44 | 91.57 | 86.10 | 87.51 | 158,553 | -2.89(-3.20%) |
Jan 26, 2021 | 92.30 | 93.81 | 89.98 | 90.40 | 215,114 | +4.43(+5.16%) |
Jan 25, 2021 | 87.84 | 88.10 | 83.92 | 85.96 | 265,161 | -2.83(-3.19%) |
Jan 22, 2021 | 89.41 | 90.23 | 86.59 | 88.79 | 250,303 | -4.85(-5.18%) |
Jan 21, 2021 | 97.48 | 97.48 | 91.49 | 93.64 | 252,805 | -3.73(-3.83%) |
Jan 20, 2021 | 99.83 | 100.22 | 96.09 | 97.36 | 203,818 | -0.16(-0.16%) |
Jan 19, 2021 | 99.80 | 99.80 | 95.72 | 97.52 | 243,691 | -1.22(-1.23%) |
Jan 15, 2021 | 101.72 | 103.41 | 98.51 | 98.74 | 280,330 | -9.17(-8.50%) |
Jan 14, 2021 | 103.86 | 109.17 | 103.08 | 107.91 | 242,199 | +6.42(+6.32%) |
Jan 13, 2021 | 102.69 | 103.17 | 99.30 | 101.49 | 269,679 | -3.78(-3.59%) |
Jan 12, 2021 | 98.29 | 105.51 | 97.83 | 105.27 | 299,330 | +8.46(+8.74%) |
Jan 11, 2021 | 98.76 | 100.00 | 96.16 | 96.80 | 232,004 | -6.67(-6.44%) |
Jan 08, 2021 | 103.95 | 105.23 | 100.06 | 103.47 | 173,322 | +2.75(+2.73%) |
Jan 07, 2021 | 100.09 | 100.93 | 97.56 | 100.72 | 132,303 | +2.80(+2.86%) |
Jan 06, 2021 | 96.47 | 102.64 | 95.46 | 97.92 | 167,464 | -0.79(-0.80%) |
Jan 05, 2021 | 93.16 | 99.97 | 93.05 | 98.71 | 170,995 | +1.12(+1.15%) |
Jan 04, 2021 | 103.64 | 104.79 | 96.55 | 97.59 | 168,679 | -2.55(-2.55%) |
Dec 31, 2020 | 100.14 | 100.14 | 100.14 | 91,406 | -0.96(-0.95%) | |
Dec 30, 2020 | 101.09 | 103.15 | 100.74 | 101.10 | 91,406 | +0.05(+0.05%) |
Dec 29, 2020 | 101.87 | 102.41 | 99.80 | 101.05 | 99,896 | +1.81(+1.83%) |
Dec 28, 2020 | 99.08 | 99.46 | 96.17 | 99.24 | 156,158 | -0.55(-0.55%) |
Dec 24, 2020 | 98.65 | 99.88 | 97.50 | 99.79 | 39,417 | +1.42(+1.45%) |
Dec 23, 2020 | 99.21 | 100.14 | 98.15 | 98.37 | 77,631 | +0.42(+0.43%) |
Dec 22, 2020 | 97.99 | 99.72 | 96.27 | 97.94 | 100,953 | -0.19(-0.19%) |
Dec 21, 2020 | 97.19 | 100.81 | 96.52 | 98.13 | 320,005 | -6.03(-5.79%) |
Dec 18, 2020 | 104.58 | 105.79 | 102.63 | 104.16 | 108,589 | -0.63(-0.60%) |
Dec 17, 2020 | 105.60 | 106.66 | 103.36 | 104.79 | 149,611 | +1.82(+1.77%) |
Dec 16, 2020 | 99.64 | 103.49 | 97.28 | 102.97 | 181,491 | +2.56(+2.55%) |
Dec 15, 2020 | 98.45 | 100.62 | 97.19 | 100.40 | 106,068 | +4.06(+4.21%) |
Dec 14, 2020 | 99.49 | 100.03 | 95.47 | 96.34 | 186,726 | -3.04(-3.06%) |
Dec 11, 2020 | 98.09 | 100.24 | 96.69 | 99.38 | 156,257 | -1.51(-1.50%) |
Dec 10, 2020 | 93.10 | 101.18 | 93.10 | 100.89 | 218,167 | +8.95(+9.73%) |
Dec 09, 2020 | 95.64 | 95.64 | 90.31 | 91.95 | 137,132 | -2.94(-3.10%) |
Dec 08, 2020 | 95.30 | 97.49 | 93.30 | 94.89 | 112,605 | +0.40(+0.42%) |
Dec 07, 2020 | 95.64 | 98.26 | 92.41 | 94.49 | 267,077 | +0.06(+0.06%) |
Dec 04, 2020 | 92.50 | 95.14 | 92.03 | 94.43 | 196,601 | +3.31(+3.63%) |
Dec 03, 2020 | 91.07 | 94.08 | 89.94 | 91.12 | 250,751 | +3.20(+3.64%) |
Dec 02, 2020 | 85.93 | 88.94 | 85.63 | 87.92 | 131,510 | -0.06(-0.07%) |
Dec 01, 2020 | 84.29 | 88.59 | 84.29 | 87.98 | 253,220 | +7.69(+9.58%) |
Nov 30, 2020 | 83.60 | 84.30 | 79.35 | 80.29 | 159,199 | -3.57(-4.26%) |
Nov 27, 2020 | 82.65 | 85.27 | 82.61 | 83.86 | 99,056 | +0.40(+0.48%) |
Nov 25, 2020 | 81.71 | 84.17 | 81.44 | 83.46 | 154,978 | +2.37(+2.92%) |
Nov 24, 2020 | 78.79 | 81.54 | 78.57 | 81.09 | 225,511 | +5.18(+6.82%) |
Nov 23, 2020 | 77.03 | 77.06 | 74.70 | 75.91 | 219,657 | +0.64(+0.86%) |
Nov 20, 2020 | 76.69 | 77.50 | 74.86 | 75.27 | 269,265 | -3.41(-4.34%) |
Nov 19, 2020 | 76.93 | 79.12 | 76.55 | 78.68 | 250,370 | +2.29(+2.99%) |
Nov 18, 2020 | 79.01 | 79.99 | 76.17 | 76.40 | 321,543 | -2.87(-3.62%) |
Nov 17, 2020 | 75.23 | 79.99 | 75.00 | 79.27 | 364,202 | +4.28(+5.71%) |
Nov 16, 2020 | 74.71 | 75.12 | 72.74 | 74.98 | 182,836 | +3.49(+4.88%) |
Nov 13, 2020 | 68.81 | 71.83 | 68.55 | 71.49 | 131,842 | +2.44(+3.54%) |
Nov 12, 2020 | 72.82 | 72.82 | 67.72 | 69.05 | 214,827 | -4.57(-6.20%) |
Nov 11, 2020 | 73.79 | 74.83 | 72.88 | 73.62 | 120,578 | -0.17(-0.23%) |
Nov 10, 2020 | 73.43 | 76.34 | 73.29 | 73.79 | 200,948 | +1.62(+2.24%) |
Nov 09, 2020 | 76.24 | 77.02 | 71.39 | 72.17 | 350,956 | +3.10(+4.50%) |
Nov 06, 2020 | 65.28 | 69.57 | 64.77 | 69.07 | 212,877 | +3.88(+5.95%) |
Nov 05, 2020 | 63.52 | 65.67 | 62.65 | 65.19 | 319,815 | +6.12(+10.35%) |
Nov 04, 2020 | 57.11 | 60.16 | 56.54 | 59.07 | 270,287 | +3.51(+6.32%) |
Nov 03, 2020 | 56.81 | 57.08 | 54.34 | 55.56 | 220,378 | +1.48(+2.74%) |