Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 99.78 | 103.09 | 97.00 | 102.75 | 3,813,200 | +2.75(+2.75%) |
Jan 28, 2021 | 98.04 | 101.91 | 96.50 | 100.00 | 3,307,783 | +2.00(+2.04%) |
Jan 27, 2021 | 102.18 | 104.10 | 98.00 | 98.00 | 4,423,399 | -5.52(-5.33%) |
Jan 26, 2021 | 109.37 | 109.68 | 102.43 | 103.52 | 2,564,152 | -5.45(-5.00%) |
Jan 25, 2021 | 106.37 | 112.29 | 104.05 | 108.97 | 7,330,981 | +3.97(+3.78%) |
Jan 22, 2021 | 102.80 | 109.62 | 102.30 | 105.00 | 3,371,400 | +1.66(+1.61%) |
Jan 21, 2021 | 105.10 | 105.37 | 101.76 | 103.34 | 1,895,657 | -0.94(-0.90%) |
Jan 20, 2021 | 101.35 | 105.55 | 100.60 | 104.28 | 3,548,187 | +5.19(+5.24%) |
Jan 19, 2021 | 100.98 | 101.09 | 97.22 | 99.09 | 2,068,996 | -0.75(-0.75%) |
Jan 15, 2021 | 102.30 | 104.80 | 99.47 | 99.84 | 1,459,600 | -2.00(-1.96%) |
Jan 14, 2021 | 105.41 | 106.21 | 101.16 | 101.84 | 2,127,762 | -3.01(-2.87%) |
Jan 13, 2021 | 105.00 | 105.82 | 102.06 | 104.85 | 1,746,534 | -0.73(-0.69%) |
Jan 12, 2021 | 104.28 | 107.49 | 104.00 | 105.58 | 2,466,107 | +1.33(+1.28%) |
Jan 11, 2021 | 101.75 | 107.74 | 99.78 | 104.25 | 4,313,191 | +4.31(+4.31%) |
Jan 08, 2021 | 97.55 | 100.25 | 97.50 | 99.94 | 2,564,900 | +3.30(+3.41%) |
Jan 07, 2021 | 92.10 | 96.65 | 92.10 | 96.64 | 3,313,611 | +5.31(+5.81%) |
Jan 06, 2021 | 91.25 | 93.97 | 90.25 | 91.33 | 3,537,775 | -1.70(-1.83%) |
Jan 05, 2021 | 92.00 | 93.36 | 89.83 | 93.03 | 3,068,005 | +1.80(+1.97%) |
Jan 04, 2021 | 98.69 | 98.83 | 90.80 | 91.23 | 6,404,605 | -7.21(-7.32%) |
Dec 31, 2020 | 98.44 | 98.44 | 98.44 | 1,732,011 | -0.87(-0.88%) | |
Dec 30, 2020 | 99.97 | 101.43 | 98.50 | 99.31 | 1,732,011 | +0.39(+0.39%) |
Dec 29, 2020 | 100.78 | 100.95 | 97.45 | 98.92 | 2,267,306 | -1.30(-1.30%) |
Dec 28, 2020 | 107.27 | 107.98 | 99.70 | 100.22 | 2,672,360 | -6.06(-5.70%) |
Dec 24, 2020 | 107.04 | 109.85 | 106.11 | 106.28 | 785,600 | -1.16(-1.08%) |
Dec 23, 2020 | 110.71 | 111.49 | 107.40 | 107.44 | 1,586,899 | -3.63(-3.27%) |
Dec 22, 2020 | 107.96 | 111.08 | 106.85 | 111.07 | 2,940,522 | +4.61(+4.33%) |
Dec 21, 2020 | 105.97 | 107.17 | 103.34 | 106.46 | 2,701,114 | -1.26(-1.17%) |
Dec 18, 2020 | 109.24 | 109.61 | 107.03 | 107.72 | 7,520,000 | -0.98(-0.90%) |
Dec 17, 2020 | 105.53 | 109.85 | 105.13 | 108.70 | 4,686,357 | +4.15(+3.97%) |
Dec 16, 2020 | 101.53 | 105.00 | 101.30 | 104.55 | 3,887,546 | +3.32(+3.28%) |
Dec 15, 2020 | 103.08 | 105.63 | 99.90 | 101.23 | 4,432,654 | -1.04(-1.02%) |
Dec 14, 2020 | 100.00 | 103.43 | 99.62 | 102.27 | 4,325,409 | +3.29(+3.32%) |
Dec 11, 2020 | 99.57 | 100.96 | 96.36 | 98.98 | 3,823,500 | -2.55(-2.51%) |
Dec 10, 2020 | 94.51 | 103.77 | 93.92 | 101.53 | 4,713,668 | +5.88(+6.15%) |
Dec 09, 2020 | 100.00 | 100.75 | 94.75 | 95.65 | 2,120,798 | -4.20(-4.21%) |
Dec 08, 2020 | 99.39 | 100.18 | 96.23 | 99.85 | 2,345,213 | +0.69(+0.70%) |
Dec 07, 2020 | 101.90 | 102.64 | 98.23 | 99.16 | 2,602,215 | -2.41(-2.37%) |
Dec 04, 2020 | 97.75 | 102.40 | 97.67 | 101.57 | 3,780,500 | +4.21(+4.32%) |
Dec 03, 2020 | 95.09 | 98.84 | 94.19 | 97.36 | 2,731,230 | +3.86(+4.13%) |
Dec 02, 2020 | 93.77 | 93.90 | 90.13 | 93.50 | 3,095,209 | -2.17(-2.27%) |
Dec 01, 2020 | 98.60 | 98.80 | 94.02 | 95.67 | 3,321,446 | -3.25(-3.29%) |
Nov 30, 2020 | 97.01 | 99.57 | 94.10 | 98.92 | 4,747,042 | +2.50(+2.59%) |
Nov 27, 2020 | 95.00 | 96.80 | 94.18 | 96.42 | 1,907,700 | +2.91(+3.11%) |
Nov 25, 2020 | 89.39 | 93.92 | 88.95 | 93.51 | 3,036,800 | +4.33(+4.86%) |
Nov 24, 2020 | 90.32 | 90.84 | 87.30 | 89.18 | 3,063,624 | -1.86(-2.04%) |
Nov 23, 2020 | 89.78 | 91.64 | 88.30 | 91.04 | 2,157,146 | +1.95(+2.19%) |
Nov 20, 2020 | 89.68 | 91.24 | 89.03 | 89.09 | 2,339,600 | +0.20(+0.22%) |
Nov 19, 2020 | 87.15 | 91.95 | 87.13 | 88.89 | 3,995,263 | +1.59(+1.82%) |
Nov 18, 2020 | 88.00 | 89.95 | 85.74 | 87.30 | 2,573,284 | -0.79(-0.90%) |
Nov 17, 2020 | 87.35 | 88.91 | 85.53 | 88.09 | 3,884,912 | +1.73(+2.00%) |
Nov 16, 2020 | 83.41 | 87.42 | 82.38 | 86.36 | 3,004,693 | +0.54(+0.63%) |
Nov 13, 2020 | 87.89 | 89.16 | 83.89 | 85.82 | 5,765,800 | -4.19(-4.66%) |
Nov 12, 2020 | 88.08 | 90.30 | 87.08 | 90.01 | 6,622,840 | +3.18(+3.66%) |
Nov 11, 2020 | 85.15 | 87.13 | 79.76 | 86.83 | 25,336,844 | -0.47(-0.54%) |
Nov 10, 2020 | 94.71 | 96.25 | 88.59 | 87.30 | 6,325,779 | -7.59(-8.00%) |
Nov 09, 2020 | 98.76 | 101.00 | 93.05 | 94.89 | 3,423,548 | -5.46(-5.44%) |
Nov 06, 2020 | 102.00 | 102.58 | 98.88 | 100.35 | 2,529,500 | -1.60(-1.57%) |
Nov 05, 2020 | 102.26 | 103.95 | 99.65 | 101.95 | 2,739,526 | +4.33(+4.44%) |
Nov 04, 2020 | 95.76 | 99.99 | 95.26 | 97.62 | 3,658,687 | +7.48(+8.30%) |
Nov 03, 2020 | 88.53 | 90.77 | 86.50 | 90.14 | 2,520,393 | +1.81(+2.05%) |