Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 95.61 | 96.27 | 93.44 | 95.01 | 941,352 | -1.31(-1.36%) |
Jan 28, 2021 | 90.62 | 96.78 | 90.15 | 96.32 | 1,350,970 | +8.25(+9.37%) |
Jan 27, 2021 | 93.32 | 93.40 | 87.12 | 88.07 | 1,038,076 | -7.09(-7.45%) |
Jan 26, 2021 | 97.11 | 97.11 | 94.97 | 95.16 | 425,082 | -0.92(-0.95%) |
Jan 25, 2021 | 97.50 | 98.52 | 95.26 | 96.08 | 989,907 | -1.67(-1.71%) |
Jan 22, 2021 | 97.45 | 98.70 | 97.04 | 97.75 | 824,397 | -0.84(-0.85%) |
Jan 21, 2021 | 99.79 | 99.79 | 98.06 | 98.59 | 628,524 | -0.40(-0.41%) |
Jan 20, 2021 | 99.74 | 100.07 | 98.00 | 98.99 | 699,966 | -0.32(-0.32%) |
Jan 19, 2021 | 98.42 | 100.50 | 98.42 | 99.31 | 708,378 | +1.52(+1.56%) |
Jan 15, 2021 | 99.14 | 99.14 | 96.23 | 97.78 | 472,835 | -1.83(-1.84%) |
Jan 14, 2021 | 99.20 | 101.19 | 98.26 | 99.61 | 855,983 | +1.37(+1.40%) |
Jan 13, 2021 | 98.47 | 99.55 | 97.97 | 98.24 | 951,650 | +0.03(+0.03%) |
Jan 12, 2021 | 97.70 | 98.89 | 96.43 | 98.22 | 1,358,069 | +0.18(+0.18%) |
Jan 11, 2021 | 94.61 | 98.19 | 94.24 | 98.04 | 1,167,874 | +2.00(+2.09%) |
Jan 08, 2021 | 98.27 | 99.07 | 94.52 | 96.03 | 559,208 | -2.32(-2.36%) |
Jan 07, 2021 | 95.04 | 98.45 | 94.25 | 98.35 | 820,227 | +4.18(+4.44%) |
Jan 06, 2021 | 91.53 | 95.48 | 91.53 | 94.17 | 1,130,537 | +3.82(+4.23%) |
Jan 05, 2021 | 87.41 | 90.91 | 87.41 | 90.35 | 1,490,661 | +2.53(+2.88%) |
Jan 04, 2021 | 88.73 | 89.31 | 86.52 | 87.83 | 918,673 | -0.50(-0.56%) |
Dec 31, 2020 | 88.32 | 88.32 | 88.32 | 393,604 | +0.78(+0.89%) | |
Dec 30, 2020 | 87.31 | 88.10 | 87.02 | 87.54 | 393,604 | +0.79(+0.91%) |
Dec 29, 2020 | 87.46 | 87.88 | 85.88 | 86.75 | 314,774 | -0.79(-0.90%) |
Dec 28, 2020 | 89.17 | 89.26 | 87.45 | 87.54 | 743,181 | -0.88(-1.00%) |
Dec 24, 2020 | 89.21 | 89.41 | 88.13 | 88.42 | 208,813 | -0.38(-0.42%) |
Dec 23, 2020 | 88.76 | 89.62 | 87.82 | 88.80 | 653,591 | +0.47(+0.53%) |
Dec 22, 2020 | 88.21 | 88.76 | 88.14 | 88.33 | 823,282 | -0.15(-0.16%) |
Dec 21, 2020 | 86.80 | 89.49 | 86.68 | 88.48 | 907,827 | +0.33(+0.38%) |
Dec 18, 2020 | 85.49 | 88.20 | 85.49 | 88.14 | 1,670,856 | +2.64(+3.09%) |
Dec 17, 2020 | 84.22 | 85.73 | 83.84 | 85.50 | 954,883 | +1.70(+2.03%) |
Dec 16, 2020 | 82.53 | 84.35 | 82.37 | 83.80 | 1,074,433 | +1.14(+1.38%) |
Dec 15, 2020 | 81.11 | 82.77 | 80.10 | 82.66 | 1,440,013 | +6.37(+8.36%) |
Dec 14, 2020 | 77.97 | 78.24 | 76.26 | 76.28 | 602,535 | -0.54(-0.70%) |
Dec 11, 2020 | 75.80 | 77.04 | 75.69 | 76.82 | 1,567,558 | +0.41(+0.54%) |
Dec 10, 2020 | 76.34 | 76.88 | 75.72 | 76.41 | 761,732 | -0.67(-0.87%) |
Dec 09, 2020 | 76.83 | 77.61 | 76.26 | 77.08 | 805,422 | +0.72(+0.94%) |
Dec 08, 2020 | 76.23 | 77.81 | 76.16 | 76.36 | 752,119 | +0.09(+0.12%) |
Dec 07, 2020 | 77.44 | 78.38 | 75.42 | 76.27 | 1,220,643 | -1.46(-1.87%) |
Dec 04, 2020 | 80.30 | 81.13 | 77.40 | 77.72 | 1,324,079 | -1.96(-2.46%) |
Dec 03, 2020 | 78.56 | 80.25 | 78.56 | 79.69 | 651,967 | +0.98(+1.24%) |
Dec 02, 2020 | 78.62 | 79.49 | 78.02 | 78.71 | 561,243 | -0.19(-0.24%) |
Dec 01, 2020 | 80.12 | 81.13 | 78.38 | 78.90 | 666,742 | -0.36(-0.45%) |
Nov 30, 2020 | 79.99 | 80.18 | 79.06 | 79.26 | 667,716 | -0.81(-1.02%) |
Nov 27, 2020 | 79.96 | 80.72 | 79.70 | 80.07 | 208,696 | +0.22(+0.28%) |
Nov 25, 2020 | 82.46 | 82.46 | 79.41 | 79.85 | 489,409 | -2.58(-3.13%) |
Nov 24, 2020 | 81.87 | 83.05 | 81.15 | 82.43 | 510,553 | +1.93(+2.39%) |
Nov 23, 2020 | 79.58 | 81.13 | 79.58 | 80.50 | 1,305,161 | +1.76(+2.23%) |
Nov 20, 2020 | 78.66 | 79.27 | 78.40 | 78.74 | 724,951 | -0.18(-0.23%) |
Nov 19, 2020 | 79.03 | 79.87 | 78.71 | 78.92 | 601,074 | -0.51(-0.64%) |
Nov 18, 2020 | 80.29 | 80.71 | 79.26 | 79.43 | 1,154,315 | -0.42(-0.53%) |
Nov 17, 2020 | 81.65 | 81.65 | 79.63 | 79.85 | 1,087,236 | -2.85(-3.45%) |
Nov 16, 2020 | 80.53 | 83.07 | 79.98 | 82.70 | 988,304 | +3.60(+4.55%) |
Nov 13, 2020 | 76.98 | 79.63 | 76.98 | 79.10 | 897,581 | +2.36(+3.07%) |
Nov 12, 2020 | 75.53 | 77.17 | 75.09 | 76.75 | 576,054 | +1.30(+1.72%) |
Nov 11, 2020 | 76.52 | 76.75 | 74.78 | 75.45 | 1,248,862 | -0.74(-0.97%) |
Nov 10, 2020 | 77.18 | 77.57 | 74.83 | 76.18 | 1,659,611 | -0.38(-0.49%) |
Nov 09, 2020 | 83.20 | 85.30 | 76.39 | 76.56 | 1,452,484 | -1.00(-1.29%) |
Nov 06, 2020 | 77.31 | 78.24 | 77.07 | 77.56 | 618,204 | +0.08(+0.10%) |
Nov 05, 2020 | 75.09 | 77.70 | 74.71 | 77.48 | 547,592 | +3.56(+4.81%) |
Nov 04, 2020 | 73.75 | 76.17 | 72.27 | 73.93 | 1,192,560 | -0.43(-0.58%) |
Nov 03, 2020 | 72.04 | 74.82 | 70.84 | 74.35 | 1,527,334 | +5.83(+8.51%) |