Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 92.93 | 97.17 | 91.51 | 95.87 | 19,045 | +3.60(+3.91%) |
Jan 28, 2021 | 93.40 | 94.73 | 89.51 | 92.26 | 15,427 | -1.99(-2.11%) |
Jan 27, 2021 | 92.08 | 95.30 | 89.14 | 94.26 | 30,073 | +4.93(+5.52%) |
Jan 26, 2021 | 91.41 | 91.41 | 88.66 | 89.33 | 16,741 | -2.28(-2.48%) |
Jan 25, 2021 | 93.97 | 95.01 | 89.23 | 91.60 | 17,868 | -1.71(-1.83%) |
Jan 22, 2021 | 96.34 | 96.34 | 93.02 | 93.31 | 6,517 | -1.14(-1.20%) |
Jan 21, 2021 | 92.74 | 96.53 | 91.89 | 94.45 | 8,853 | +1.71(+1.84%) |
Jan 20, 2021 | 97.48 | 99.00 | 91.70 | 92.74 | 22,360 | -5.88(-5.96%) |
Jan 19, 2021 | 96.63 | 99.66 | 96.25 | 98.62 | 10,449 | +0.85(+0.87%) |
Jan 15, 2021 | 101.84 | 102.60 | 96.78 | 97.76 | 14,342 | -3.22(-3.19%) |
Jan 14, 2021 | 101.65 | 102.98 | 99.28 | 100.99 | 14,914 | -1.83(-1.78%) |
Jan 13, 2021 | 107.15 | 107.15 | 102.32 | 102.82 | 11,630 | -4.43(-4.13%) |
Jan 12, 2021 | 107.91 | 110.09 | 106.68 | 107.25 | 9,093 | -0.66(-0.62%) |
Jan 11, 2021 | 105.92 | 108.67 | 104.69 | 107.91 | 9,550 | +4.24(+4.09%) |
Jan 08, 2021 | 106.30 | 106.30 | 102.51 | 103.67 | 14,584 | -3.20(-2.99%) |
Jan 07, 2021 | 104.78 | 108.67 | 104.78 | 106.87 | 11,134 | +1.04(+0.99%) |
Jan 06, 2021 | 107.44 | 108.58 | 104.31 | 105.83 | 16,755 | -1.14(-1.06%) |
Jan 05, 2021 | 107.15 | 107.15 | 104.40 | 106.96 | 10,836 | -0.38(-0.35%) |
Jan 04, 2021 | 97.10 | 107.34 | 96.39 | 107.34 | 37,783 | +9.77(+10.01%) |
Dec 31, 2020 | 97.57 | 97.57 | 97.57 | 15,486 | -2.85(-2.83%) | |
Dec 30, 2020 | 100.80 | 101.89 | 98.14 | 100.42 | 15,486 | -1.71(-1.67%) |
Dec 29, 2020 | 98.81 | 102.41 | 96.91 | 102.13 | 9,901 | +2.75(+2.77%) |
Dec 28, 2020 | 99.85 | 101.46 | 99.28 | 99.38 | 8,574 | -2.18(-2.15%) |
Dec 24, 2020 | 103.26 | 103.64 | 101.51 | 101.56 | 4,112 | -2.75(-2.64%) |
Dec 23, 2020 | 101.65 | 104.31 | 99.38 | 104.31 | 12,763 | +2.28(+2.23%) |
Dec 22, 2020 | 104.88 | 105.54 | 101.94 | 102.03 | 5,881 | -2.66(-2.54%) |
Dec 21, 2020 | 107.53 | 108.48 | 104.18 | 104.69 | 20,767 | +1.71(+1.66%) |
Dec 18, 2020 | 97.20 | 104.39 | 96.91 | 102.98 | 16,483 | +6.07(+6.26%) |
Dec 17, 2020 | 99.00 | 99.76 | 96.72 | 96.91 | 9,420 | -3.22(-3.22%) |
Dec 16, 2020 | 100.04 | 101.27 | 97.67 | 100.14 | 9,796 | -0.09(-0.09%) |
Dec 15, 2020 | 104.50 | 107.43 | 100.23 | 100.23 | 12,811 | -6.73(-6.29%) |
Dec 14, 2020 | 103.26 | 106.96 | 100.51 | 106.96 | 9,896 | +1.63(+1.55%) |
Dec 11, 2020 | 106.39 | 108.39 | 104.65 | 105.33 | 11,473 | +0.08(+0.07%) |
Dec 10, 2020 | 105.26 | 106.01 | 103.26 | 105.26 | 11,115 | +1.71(+1.65%) |
Dec 09, 2020 | 100.61 | 105.64 | 100.61 | 103.55 | 15,444 | +1.80(+1.77%) |
Dec 08, 2020 | 102.22 | 102.22 | 100.23 | 101.75 | 12,341 | +0.76(+0.75%) |
Dec 07, 2020 | 98.24 | 101.78 | 98.14 | 100.99 | 6,619 | +2.66(+2.70%) |
Dec 04, 2020 | 102.60 | 102.60 | 98.05 | 98.33 | 12,960 | -4.84(-4.69%) |
Dec 03, 2020 | 104.97 | 105.26 | 101.27 | 103.17 | 22,677 | -2.37(-2.25%) |
Dec 02, 2020 | 103.55 | 105.64 | 102.05 | 105.54 | 10,687 | +2.58(+2.51%) |
Dec 01, 2020 | 103.83 | 104.57 | 101.94 | 102.96 | 8,805 | -4.48(-4.17%) |
Nov 30, 2020 | 104.12 | 108.01 | 104.02 | 107.44 | 14,925 | +3.79(+3.66%) |
Nov 27, 2020 | 101.46 | 104.88 | 101.46 | 103.64 | 11,832 | +1.23(+1.20%) |
Nov 25, 2020 | 102.51 | 105.35 | 102.22 | 102.41 | 8,668 | -0.38(-0.36%) |
Nov 24, 2020 | 101.18 | 102.79 | 98.52 | 102.79 | 15,327 | -1.62(-1.55%) |
Nov 23, 2020 | 102.32 | 104.78 | 100.76 | 104.40 | 18,744 | -0.19(-0.18%) |
Nov 20, 2020 | 103.55 | 106.20 | 103.12 | 104.59 | 29,812 | +1.42(+1.38%) |
Nov 19, 2020 | 104.59 | 108.10 | 102.98 | 103.17 | 15,255 | -1.23(-1.18%) |
Nov 18, 2020 | 97.95 | 104.69 | 96.44 | 104.40 | 19,337 | +5.69(+5.76%) |
Nov 17, 2020 | 101.37 | 103.36 | 97.67 | 98.71 | 21,175 | -0.76(-0.76%) |
Nov 16, 2020 | 97.67 | 102.51 | 95.70 | 99.47 | 25,405 | -2.94(-2.87%) |
Nov 13, 2020 | 110.00 | 110.00 | 101.94 | 102.41 | 28,589 | -8.63(-7.77%) |
Nov 12, 2020 | 109.14 | 113.41 | 107.63 | 111.04 | 20,964 | +3.70(+3.45%) |
Nov 11, 2020 | 106.77 | 110.00 | 105.83 | 107.34 | 12,717 | -1.33(-1.22%) |
Nov 10, 2020 | 112.65 | 115.69 | 108.20 | 108.67 | 16,670 | -4.74(-4.18%) |
Nov 09, 2020 | 108.19 | 114.36 | 87.71 | 113.41 | 74,492 | -13.56(-10.68%) |
Nov 06, 2020 | 123.75 | 128.25 | 121.66 | 126.97 | 13,509 | +2.94(+2.37%) |
Nov 05, 2020 | 121.57 | 125.83 | 120.90 | 124.03 | 18,199 | -2.28(-1.80%) |
Nov 04, 2020 | 124.60 | 128.77 | 120.52 | 126.31 | 24,085 | -0.47(-0.37%) |
Nov 03, 2020 | 132.00 | 132.00 | 123.84 | 126.78 | 39,886 | -8.06(-5.98%) |