Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 97.88 | 99.75 | 95.95 | 96.76 | 3,809,587 | -2.39(-2.41%) |
Jan 28, 2021 | 96.98 | 100.60 | 95.62 | 99.15 | 5,029,449 | +3.85(+4.04%) |
Jan 27, 2021 | 95.76 | 100.43 | 93.62 | 95.30 | 8,206,306 | +2.56(+2.76%) |
Jan 26, 2021 | 95.58 | 95.59 | 92.64 | 92.74 | 4,564,664 | -2.41(-2.54%) |
Jan 25, 2021 | 96.51 | 96.92 | 93.43 | 95.15 | 4,022,763 | -2.61(-2.67%) |
Jan 22, 2021 | 99.40 | 99.67 | 96.36 | 97.76 | 5,860,282 | -2.97(-2.95%) |
Jan 21, 2021 | 102.42 | 103.00 | 99.16 | 100.73 | 6,738,847 | -2.64(-2.55%) |
Jan 20, 2021 | 104.93 | 105.96 | 103.03 | 103.36 | 4,236,093 | -1.37(-1.31%) |
Jan 19, 2021 | 106.03 | 106.56 | 104.46 | 104.74 | 3,660,973 | +0.31(+0.29%) |
Jan 15, 2021 | 104.15 | 105.51 | 103.24 | 104.43 | 3,659,376 | -1.73(-1.63%) |
Jan 14, 2021 | 104.89 | 107.17 | 104.19 | 106.17 | 3,061,943 | +2.15(+2.07%) |
Jan 13, 2021 | 102.59 | 105.00 | 102.59 | 104.01 | 3,249,762 | +1.23(+1.19%) |
Jan 12, 2021 | 102.32 | 103.66 | 100.90 | 102.79 | 3,361,890 | +1.34(+1.33%) |
Jan 11, 2021 | 100.44 | 102.04 | 99.30 | 101.44 | 3,569,835 | -1.16(-1.13%) |
Jan 08, 2021 | 103.01 | 103.73 | 100.82 | 102.60 | 3,233,742 | -0.16(-0.15%) |
Jan 07, 2021 | 100.83 | 103.51 | 100.23 | 102.76 | 5,167,669 | +3.11(+3.12%) |
Jan 06, 2021 | 95.59 | 99.90 | 95.18 | 99.65 | 4,734,820 | +6.72(+7.23%) |
Jan 05, 2021 | 90.75 | 93.33 | 90.75 | 92.93 | 2,334,275 | +2.13(+2.35%) |
Jan 04, 2021 | 92.55 | 92.79 | 90.00 | 90.80 | 3,695,715 | -0.94(-1.02%) |
Dec 31, 2020 | 91.74 | 91.74 | 91.74 | 1,514,156 | +0.90(+0.99%) | |
Dec 30, 2020 | 89.55 | 90.93 | 89.06 | 90.84 | 1,514,156 | +1.58(+1.77%) |
Dec 29, 2020 | 90.54 | 90.73 | 88.59 | 89.26 | 2,050,235 | -1.27(-1.40%) |
Dec 28, 2020 | 90.78 | 91.99 | 90.43 | 90.53 | 2,304,211 | +0.23(+0.26%) |
Dec 24, 2020 | 90.01 | 90.41 | 88.90 | 90.30 | 1,034,560 | +0.45(+0.50%) |
Dec 23, 2020 | 89.07 | 90.79 | 88.86 | 89.85 | 1,906,571 | +1.70(+1.93%) |
Dec 22, 2020 | 88.57 | 89.22 | 88.13 | 88.15 | 3,200,782 | -0.28(-0.31%) |
Dec 21, 2020 | 86.86 | 89.67 | 85.57 | 88.43 | 5,182,185 | +3.45(+4.06%) |
Dec 18, 2020 | 87.20 | 87.20 | 84.50 | 84.98 | 4,679,282 | -2.33(-2.67%) |
Dec 17, 2020 | 87.11 | 87.53 | 86.35 | 87.31 | 1,963,800 | +0.45(+0.52%) |
Dec 16, 2020 | 86.50 | 87.26 | 85.12 | 86.85 | 2,407,286 | +0.84(+0.98%) |
Dec 15, 2020 | 85.06 | 86.02 | 83.26 | 86.01 | 2,423,966 | +2.10(+2.50%) |
Dec 14, 2020 | 86.73 | 87.19 | 83.76 | 83.91 | 4,135,405 | -1.62(-1.90%) |
Dec 11, 2020 | 86.19 | 86.62 | 84.52 | 85.54 | 3,277,814 | -2.32(-2.64%) |
Dec 10, 2020 | 86.61 | 88.43 | 85.47 | 87.86 | 3,167,961 | -0.23(-0.26%) |
Dec 09, 2020 | 86.24 | 88.50 | 86.08 | 88.09 | 4,956,606 | +2.12(+2.46%) |
Dec 08, 2020 | 84.82 | 86.51 | 84.78 | 85.97 | 3,113,430 | -0.31(-0.36%) |
Dec 07, 2020 | 86.31 | 86.49 | 84.46 | 86.28 | 2,972,398 | +0.68(+0.79%) |
Dec 04, 2020 | 85.41 | 86.45 | 84.33 | 85.60 | 2,357,474 | +0.89(+1.05%) |
Dec 03, 2020 | 84.73 | 85.64 | 83.97 | 84.71 | 2,288,036 | -0.10(-0.12%) |
Dec 02, 2020 | 82.04 | 85.30 | 81.87 | 84.81 | 3,074,314 | +1.57(+1.88%) |
Dec 01, 2020 | 81.67 | 84.33 | 81.50 | 83.24 | 2,966,638 | +3.77(+4.74%) |
Nov 30, 2020 | 83.21 | 83.48 | 79.03 | 79.48 | 4,765,529 | -1.97(-2.42%) |
Nov 27, 2020 | 82.76 | 83.13 | 81.28 | 81.44 | 2,305,320 | -1.99(-2.38%) |
Nov 25, 2020 | 83.55 | 83.75 | 81.35 | 83.43 | 3,550,974 | -1.36(-1.60%) |
Nov 24, 2020 | 83.10 | 85.45 | 82.37 | 84.78 | 3,487,452 | +3.79(+4.67%) |
Nov 23, 2020 | 79.03 | 81.44 | 78.59 | 81.00 | 2,397,305 | +3.43(+4.43%) |
Nov 20, 2020 | 78.35 | 78.95 | 77.05 | 77.56 | 3,722,197 | -1.31(-1.66%) |
Nov 19, 2020 | 78.64 | 79.23 | 77.65 | 78.87 | 4,970,567 | -0.58(-0.72%) |
Nov 18, 2020 | 81.88 | 82.96 | 79.38 | 79.45 | 2,888,847 | -2.00(-2.45%) |
Nov 17, 2020 | 80.83 | 82.23 | 79.34 | 81.44 | 1,971,185 | -0.79(-0.96%) |
Nov 16, 2020 | 83.51 | 84.09 | 81.31 | 82.23 | 2,225,410 | +1.77(+2.20%) |
Nov 13, 2020 | 78.31 | 80.99 | 78.31 | 80.46 | 2,456,932 | +2.90(+3.73%) |
Nov 12, 2020 | 77.28 | 78.49 | 76.59 | 77.56 | 2,293,930 | -1.01(-1.29%) |
Nov 11, 2020 | 80.82 | 81.17 | 77.69 | 78.58 | 2,919,340 | -1.87(-2.32%) |
Nov 10, 2020 | 80.98 | 82.23 | 79.60 | 80.44 | 2,843,106 | -0.25(-0.31%) |
Nov 09, 2020 | 79.17 | 83.80 | 78.68 | 80.69 | 6,108,247 | +8.52(+11.80%) |
Nov 06, 2020 | 73.38 | 74.05 | 71.56 | 72.17 | 2,758,001 | -0.77(-1.06%) |
Nov 05, 2020 | 70.86 | 73.42 | 70.63 | 72.94 | 2,474,982 | +2.92(+4.17%) |
Nov 04, 2020 | 70.43 | 72.10 | 67.71 | 70.02 | 3,441,040 | -1.87(-2.60%) |
Nov 03, 2020 | 71.63 | 73.06 | 71.21 | 71.90 | 2,865,404 | +1.75(+2.50%) |