Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 90.49 | 94.77 | 89.95 | 93.71 | 4,382,800 | +1.99(+2.17%) |
Jan 28, 2021 | 88.32 | 92.24 | 87.62 | 91.72 | 3,905,060 | +4.31(+4.93%) |
Jan 27, 2021 | 89.20 | 90.30 | 87.25 | 87.41 | 4,142,936 | -2.95(-3.26%) |
Jan 26, 2021 | 94.42 | 94.46 | 90.06 | 90.36 | 3,573,128 | -3.74(-3.98%) |
Jan 25, 2021 | 93.39 | 94.50 | 91.11 | 94.10 | 2,271,492 | +1.57(+1.69%) |
Jan 22, 2021 | 91.91 | 93.50 | 91.32 | 92.53 | 1,696,800 | +0.66(+0.71%) |
Jan 21, 2021 | 91.67 | 92.70 | 90.42 | 91.88 | 2,757,208 | +0.84(+0.93%) |
Jan 20, 2021 | 89.86 | 91.82 | 89.49 | 91.03 | 4,651,276 | +1.62(+1.81%) |
Jan 19, 2021 | 89.62 | 90.01 | 87.00 | 89.41 | 3,177,124 | +0.86(+0.97%) |
Jan 15, 2021 | 88.06 | 89.19 | 86.90 | 88.55 | 3,011,600 | +0.53(+0.60%) |
Jan 14, 2021 | 90.55 | 91.07 | 87.51 | 88.02 | 3,554,408 | -2.62(-2.89%) |
Jan 13, 2021 | 89.98 | 91.11 | 86.97 | 90.64 | 3,947,260 | +0.59(+0.66%) |
Jan 12, 2021 | 92.84 | 92.88 | 89.06 | 90.04 | 4,542,032 | -2.62(-2.82%) |
Jan 11, 2021 | 93.50 | 93.88 | 90.79 | 92.66 | 5,777,248 | -4.36(-4.50%) |
Jan 08, 2021 | 97.32 | 99.25 | 95.32 | 97.02 | 5,110,400 | +0.23(+0.24%) |
Jan 07, 2021 | 94.17 | 97.40 | 94.17 | 96.79 | 4,798,860 | +2.81(+2.99%) |
Jan 06, 2021 | 92.74 | 96.13 | 91.67 | 93.98 | 7,632,428 | +1.79(+1.94%) |
Jan 05, 2021 | 89.51 | 92.65 | 88.81 | 92.19 | 2,849,904 | +2.75(+3.08%) |
Jan 04, 2021 | 91.52 | 92.37 | 87.96 | 89.44 | 4,079,696 | -3.00(-3.24%) |
Dec 31, 2020 | 92.43 | 92.43 | 92.43 | 2,493,552 | +1.74(+1.92%) | |
Dec 30, 2020 | 89.94 | 90.79 | 88.51 | 90.69 | 2,493,552 | +1.47(+1.64%) |
Dec 29, 2020 | 91.92 | 92.17 | 88.14 | 89.22 | 1,973,460 | -1.35(-1.49%) |
Dec 28, 2020 | 88.85 | 91.34 | 88.09 | 90.58 | 4,018,024 | +1.82(+2.05%) |
Dec 24, 2020 | 89.14 | 89.57 | 87.93 | 88.75 | 1,129,600 | -0.24(-0.27%) |
Dec 23, 2020 | 89.29 | 91.25 | 89.00 | 89.00 | 2,450,172 | +0.44(+0.50%) |
Dec 22, 2020 | 87.24 | 88.56 | 86.36 | 88.56 | 2,806,028 | +1.34(+1.54%) |
Dec 21, 2020 | 88.17 | 88.73 | 86.66 | 87.21 | 3,479,904 | -2.43(-2.71%) |
Dec 18, 2020 | 90.36 | 91.38 | 88.37 | 89.64 | 4,991,600 | +0.16(+0.18%) |
Dec 17, 2020 | 88.84 | 89.89 | 88.14 | 89.48 | 2,645,748 | +1.39(+1.58%) |
Dec 16, 2020 | 88.05 | 89.20 | 87.22 | 88.09 | 3,284,180 | -0.46(-0.53%) |
Dec 15, 2020 | 89.16 | 89.34 | 86.25 | 88.55 | 5,116,016 | +0.16(+0.18%) |
Dec 14, 2020 | 87.29 | 89.73 | 87.01 | 88.40 | 6,189,932 | +1.47(+1.69%) |
Dec 11, 2020 | 85.61 | 87.88 | 85.43 | 86.93 | 4,312,800 | +0.13(+0.15%) |
Dec 10, 2020 | 83.00 | 87.36 | 82.52 | 86.80 | 5,680,840 | +3.45(+4.14%) |
Dec 09, 2020 | 86.95 | 87.38 | 82.40 | 83.35 | 6,416,664 | -3.69(-4.24%) |
Dec 08, 2020 | 84.61 | 87.07 | 83.33 | 87.04 | 3,515,204 | +2.69(+3.19%) |
Dec 07, 2020 | 87.69 | 88.46 | 83.98 | 84.35 | 3,525,660 | -2.66(-3.05%) |
Dec 04, 2020 | 85.88 | 87.49 | 84.54 | 87.01 | 4,669,200 | +0.85(+0.99%) |
Dec 03, 2020 | 83.35 | 87.27 | 82.81 | 86.16 | 6,918,296 | +2.86(+3.43%) |
Dec 02, 2020 | 81.67 | 83.46 | 80.66 | 83.30 | 4,465,200 | +1.37(+1.67%) |
Dec 01, 2020 | 80.34 | 82.28 | 79.79 | 81.93 | 6,226,604 | +2.01(+2.52%) |
Nov 30, 2020 | 79.39 | 80.48 | 78.34 | 79.92 | 8,848,616 | +0.37(+0.46%) |
Nov 27, 2020 | 79.41 | 79.92 | 78.00 | 79.55 | 2,344,400 | +1.41(+1.81%) |
Nov 25, 2020 | 78.77 | 80.03 | 77.75 | 78.14 | 3,271,200 | -0.19(-0.25%) |
Nov 24, 2020 | 80.75 | 80.75 | 78.13 | 78.33 | 3,912,232 | -1.94(-2.42%) |
Nov 23, 2020 | 79.75 | 81.25 | 78.66 | 80.27 | 5,196,864 | +1.30(+1.65%) |
Nov 20, 2020 | 82.79 | 83.07 | 78.89 | 78.97 | 6,636,000 | -3.69(-4.47%) |
Nov 19, 2020 | 81.72 | 83.60 | 81.07 | 82.66 | 3,407,128 | +0.36(+0.43%) |
Nov 18, 2020 | 83.81 | 83.96 | 81.89 | 82.30 | 3,338,324 | -1.29(-1.54%) |
Nov 17, 2020 | 84.21 | 84.66 | 83.31 | 83.59 | 3,373,476 | -1.42(-1.67%) |
Nov 16, 2020 | 84.10 | 86.11 | 83.24 | 85.01 | 3,213,900 | +0.91(+1.08%) |
Nov 13, 2020 | 85.70 | 86.65 | 83.67 | 84.10 | 2,561,600 | -0.08(-0.09%) |
Nov 12, 2020 | 87.12 | 89.82 | 83.50 | 84.17 | 5,050,312 | -2.70(-3.11%) |
Nov 11, 2020 | 85.71 | 88.12 | 85.12 | 86.88 | 3,633,404 | +1.99(+2.35%) |
Nov 10, 2020 | 84.05 | 85.31 | 81.72 | 84.88 | 4,222,820 | -1.08(-1.25%) |
Nov 09, 2020 | 91.09 | 91.51 | 85.78 | 85.96 | 4,768,292 | -4.37(-4.84%) |
Nov 06, 2020 | 89.09 | 91.27 | 87.28 | 90.33 | 3,709,200 | +1.55(+1.75%) |
Nov 05, 2020 | 88.45 | 91.56 | 87.45 | 88.78 | 5,621,112 | +2.65(+3.08%) |
Nov 04, 2020 | 86.50 | 87.59 | 83.83 | 86.12 | 5,571,992 | +3.18(+3.84%) |
Nov 03, 2020 | 78.75 | 83.38 | 78.75 | 82.94 | 4,889,460 | +4.94(+6.34%) |