Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 98.29 | 100.17 | 96.35 | 97.17 | 3,793,545 | -2.40(-2.41%) |
Jan 28, 2021 | 97.39 | 101.02 | 96.03 | 99.57 | 5,008,271 | +3.87(+4.04%) |
Jan 27, 2021 | 96.17 | 100.86 | 94.02 | 95.70 | 8,171,750 | +2.57(+2.76%) |
Jan 26, 2021 | 95.98 | 95.99 | 93.03 | 93.13 | 4,545,443 | -2.42(-2.54%) |
Jan 25, 2021 | 96.92 | 97.33 | 93.83 | 95.55 | 4,005,824 | -2.62(-2.67%) |
Jan 22, 2021 | 99.82 | 100.10 | 96.76 | 98.17 | 5,835,605 | -2.98(-2.95%) |
Jan 21, 2021 | 102.85 | 103.44 | 99.58 | 101.15 | 6,710,470 | -2.65(-2.55%) |
Jan 20, 2021 | 105.38 | 106.41 | 103.47 | 103.80 | 4,218,255 | -1.38(-1.31%) |
Jan 19, 2021 | 106.47 | 107.02 | 104.90 | 105.18 | 3,645,557 | +0.31(+0.29%) |
Jan 15, 2021 | 104.59 | 105.95 | 103.68 | 104.87 | 3,643,967 | -1.74(-1.63%) |
Jan 14, 2021 | 105.34 | 107.62 | 104.63 | 106.61 | 3,049,049 | +2.16(+2.07%) |
Jan 13, 2021 | 103.03 | 105.44 | 103.03 | 104.45 | 3,236,077 | +1.23(+1.19%) |
Jan 12, 2021 | 102.76 | 104.10 | 101.33 | 103.22 | 3,347,733 | +1.35(+1.33%) |
Jan 11, 2021 | 100.86 | 102.47 | 99.72 | 101.87 | 3,554,803 | -1.17(-1.13%) |
Jan 08, 2021 | 103.45 | 104.17 | 101.25 | 103.04 | 3,220,125 | -0.16(-0.15%) |
Jan 07, 2021 | 101.26 | 103.95 | 100.65 | 103.19 | 5,145,909 | +3.12(+3.12%) |
Jan 06, 2021 | 95.99 | 100.33 | 95.58 | 100.07 | 4,714,882 | +6.75(+7.23%) |
Jan 05, 2021 | 91.14 | 93.73 | 91.14 | 93.33 | 2,324,446 | +2.14(+2.35%) |
Jan 04, 2021 | 92.94 | 93.19 | 90.38 | 91.18 | 3,680,153 | -0.94(-1.02%) |
Dec 31, 2020 | 92.12 | 92.12 | 92.12 | 1,507,780 | +0.90(+0.99%) | |
Dec 30, 2020 | 89.93 | 91.31 | 89.44 | 91.22 | 1,507,780 | +1.58(+1.77%) |
Dec 29, 2020 | 90.92 | 91.11 | 88.97 | 89.64 | 2,041,602 | -1.28(-1.40%) |
Dec 28, 2020 | 91.16 | 92.38 | 90.81 | 90.91 | 2,294,508 | +0.23(+0.26%) |
Dec 24, 2020 | 90.39 | 90.79 | 89.27 | 90.68 | 1,030,204 | +0.45(+0.50%) |
Dec 23, 2020 | 89.45 | 91.17 | 89.23 | 90.23 | 1,898,543 | +1.71(+1.93%) |
Dec 22, 2020 | 88.95 | 89.60 | 88.51 | 88.53 | 3,187,304 | -0.28(-0.31%) |
Dec 21, 2020 | 87.23 | 90.05 | 85.94 | 88.81 | 5,160,364 | +3.47(+4.06%) |
Dec 18, 2020 | 87.57 | 87.57 | 84.85 | 85.34 | 4,659,578 | -2.34(-2.67%) |
Dec 17, 2020 | 87.48 | 87.90 | 86.72 | 87.68 | 1,955,531 | +0.46(+0.52%) |
Dec 16, 2020 | 86.87 | 87.63 | 85.48 | 87.22 | 2,397,149 | +0.85(+0.98%) |
Dec 15, 2020 | 85.42 | 86.38 | 83.61 | 86.37 | 2,413,759 | +2.11(+2.50%) |
Dec 14, 2020 | 87.10 | 87.56 | 84.12 | 84.27 | 4,117,991 | -1.63(-1.90%) |
Dec 11, 2020 | 86.55 | 86.99 | 84.87 | 85.90 | 3,264,011 | -2.33(-2.64%) |
Dec 10, 2020 | 86.98 | 88.81 | 85.83 | 88.23 | 3,154,621 | -0.23(-0.26%) |
Dec 09, 2020 | 86.61 | 88.87 | 86.45 | 88.46 | 4,935,735 | +2.12(+2.46%) |
Dec 08, 2020 | 85.18 | 86.88 | 85.14 | 86.34 | 3,100,320 | -0.31(-0.35%) |
Dec 07, 2020 | 86.67 | 86.86 | 84.82 | 86.64 | 2,959,882 | +0.68(+0.79%) |
Dec 04, 2020 | 85.77 | 86.81 | 84.69 | 85.96 | 2,347,547 | +0.89(+1.05%) |
Dec 03, 2020 | 85.09 | 86.00 | 84.32 | 85.07 | 2,278,402 | -0.10(-0.12%) |
Dec 02, 2020 | 82.38 | 85.67 | 82.22 | 85.17 | 3,061,369 | +1.58(+1.88%) |
Dec 01, 2020 | 82.01 | 84.69 | 81.84 | 83.60 | 2,954,146 | +3.78(+4.74%) |
Nov 30, 2020 | 83.56 | 83.83 | 79.36 | 79.81 | 4,745,462 | -1.98(-2.42%) |
Nov 27, 2020 | 83.11 | 83.48 | 81.62 | 81.79 | 2,295,613 | -1.99(-2.38%) |
Nov 25, 2020 | 83.90 | 84.11 | 81.69 | 83.78 | 3,536,021 | -1.36(-1.60%) |
Nov 24, 2020 | 83.45 | 85.81 | 82.72 | 85.14 | 3,472,767 | +3.80(+4.67%) |
Nov 23, 2020 | 79.36 | 81.79 | 78.92 | 81.34 | 2,387,210 | +3.45(+4.43%) |
Nov 20, 2020 | 78.68 | 79.28 | 77.38 | 77.89 | 3,706,524 | -1.31(-1.66%) |
Nov 19, 2020 | 78.97 | 79.57 | 77.98 | 79.21 | 4,949,637 | -0.58(-0.72%) |
Nov 18, 2020 | 82.23 | 83.31 | 79.72 | 79.78 | 2,876,682 | -2.00(-2.45%) |
Nov 17, 2020 | 81.17 | 82.58 | 79.67 | 81.79 | 1,962,884 | -0.79(-0.96%) |
Nov 16, 2020 | 83.87 | 84.44 | 81.66 | 82.58 | 2,216,039 | +1.78(+2.20%) |
Nov 13, 2020 | 78.64 | 81.33 | 78.64 | 80.80 | 2,446,587 | +2.91(+3.73%) |
Nov 12, 2020 | 77.60 | 78.82 | 76.91 | 77.89 | 2,284,270 | -1.02(-1.29%) |
Nov 11, 2020 | 81.16 | 81.51 | 78.02 | 78.91 | 2,907,047 | -1.87(-2.32%) |
Nov 10, 2020 | 81.32 | 82.58 | 79.93 | 80.78 | 2,831,135 | -0.25(-0.31%) |
Nov 09, 2020 | 79.50 | 84.16 | 79.01 | 81.03 | 6,082,527 | +8.56(+11.80%) |
Nov 06, 2020 | 73.69 | 74.36 | 71.87 | 72.48 | 2,746,388 | -0.77(-1.06%) |
Nov 05, 2020 | 71.16 | 73.73 | 70.92 | 73.25 | 2,464,561 | +2.93(+4.17%) |
Nov 04, 2020 | 70.73 | 72.40 | 67.99 | 70.32 | 3,426,551 | -1.88(-2.60%) |
Nov 03, 2020 | 71.93 | 73.37 | 71.51 | 72.20 | 2,853,339 | +1.76(+2.50%) |