Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 90.06 | 91.92 | 86.82 | 88.75 | 242,300 | -2.14(-2.35%) |
Jan 28, 2021 | 91.07 | 91.99 | 88.00 | 90.89 | 229,287 | +1.39(+1.55%) |
Jan 27, 2021 | 93.00 | 93.54 | 89.28 | 89.50 | 215,784 | -4.46(-4.75%) |
Jan 26, 2021 | 96.66 | 97.90 | 93.62 | 93.96 | 157,978 | -2.47(-2.56%) |
Jan 25, 2021 | 97.63 | 98.45 | 93.01 | 96.43 | 196,381 | -1.58(-1.61%) |
Jan 22, 2021 | 99.13 | 99.82 | 97.03 | 98.01 | 80,800 | -1.25(-1.26%) |
Jan 21, 2021 | 100.16 | 100.85 | 97.02 | 99.26 | 166,913 | +0.00(+0.00%) |
Jan 20, 2021 | 102.21 | 102.44 | 98.49 | 99.26 | 124,048 | -2.24(-2.21%) |
Jan 19, 2021 | 97.58 | 101.75 | 96.19 | 101.50 | 218,780 | +3.60(+3.68%) |
Jan 15, 2021 | 97.05 | 98.96 | 93.50 | 97.90 | 231,800 | +0.62(+0.64%) |
Jan 14, 2021 | 97.50 | 99.10 | 96.94 | 97.28 | 111,341 | +1.09(+1.13%) |
Jan 13, 2021 | 98.12 | 98.99 | 95.09 | 96.19 | 177,785 | -1.82(-1.86%) |
Jan 12, 2021 | 101.45 | 101.63 | 97.93 | 98.01 | 164,682 | -3.50(-3.45%) |
Jan 11, 2021 | 99.89 | 105.38 | 99.50 | 101.51 | 182,637 | +0.52(+0.51%) |
Jan 08, 2021 | 103.04 | 103.13 | 98.42 | 100.99 | 181,600 | -1.27(-1.24%) |
Jan 07, 2021 | 102.50 | 111.46 | 102.18 | 102.26 | 358,870 | -0.24(-0.23%) |
Jan 06, 2021 | 99.00 | 105.00 | 98.85 | 102.50 | 633,505 | +4.45(+4.54%) |
Jan 05, 2021 | 99.00 | 102.89 | 97.79 | 98.05 | 426,687 | -2.19(-2.18%) |
Jan 04, 2021 | 104.17 | 104.93 | 98.13 | 100.24 | 532,031 | -4.80(-4.57%) |
Dec 31, 2020 | 105.04 | 105.04 | 105.04 | 467,037 | +0.36(+0.34%) | |
Dec 30, 2020 | 99.30 | 106.63 | 99.00 | 104.68 | 467,037 | +6.58(+6.71%) |
Dec 29, 2020 | 97.00 | 99.94 | 96.00 | 98.10 | 444,084 | +3.25(+3.43%) |
Dec 28, 2020 | 89.43 | 101.49 | 88.43 | 94.85 | 982,655 | +6.64(+7.53%) |
Dec 24, 2020 | 89.00 | 89.05 | 87.10 | 88.21 | 63,500 | -0.07(-0.08%) |
Dec 23, 2020 | 85.78 | 88.76 | 85.78 | 88.28 | 214,741 | +3.01(+3.53%) |
Dec 22, 2020 | 81.33 | 86.81 | 81.33 | 85.27 | 332,202 | +3.93(+4.83%) |
Dec 21, 2020 | 81.21 | 82.25 | 79.91 | 81.34 | 517,170 | +0.59(+0.73%) |
Dec 18, 2020 | 80.45 | 81.05 | 79.10 | 80.75 | 409,300 | +0.57(+0.71%) |
Dec 17, 2020 | 80.35 | 81.54 | 79.55 | 80.18 | 212,569 | +0.65(+0.82%) |
Dec 16, 2020 | 79.97 | 80.07 | 79.00 | 79.53 | 208,652 | +0.36(+0.45%) |
Dec 15, 2020 | 77.67 | 80.00 | 76.18 | 79.17 | 880,944 | +1.47(+1.89%) |
Dec 14, 2020 | 78.31 | 79.61 | 77.70 | 77.70 | 250,363 | -0.55(-0.70%) |
Dec 11, 2020 | 77.37 | 78.66 | 77.29 | 78.25 | 114,000 | +0.31(+0.40%) |
Dec 10, 2020 | 79.25 | 80.74 | 77.93 | 77.94 | 93,986 | -2.05(-2.56%) |
Dec 09, 2020 | 80.60 | 80.60 | 79.26 | 79.99 | 202,681 | +0.02(+0.03%) |
Dec 08, 2020 | 79.95 | 81.00 | 79.38 | 79.97 | 116,747 | -0.49(-0.61%) |
Dec 07, 2020 | 79.79 | 81.04 | 78.59 | 80.46 | 291,358 | +0.54(+0.68%) |
Dec 04, 2020 | 79.54 | 81.46 | 78.94 | 79.92 | 391,000 | +0.82(+1.04%) |
Dec 03, 2020 | 79.42 | 79.98 | 78.33 | 79.10 | 227,031 | -0.05(-0.06%) |
Dec 02, 2020 | 77.81 | 79.30 | 76.78 | 79.15 | 281,600 | +1.77(+2.29%) |
Dec 01, 2020 | 76.03 | 78.10 | 74.78 | 77.38 | 415,886 | +1.37(+1.80%) |
Nov 30, 2020 | 76.70 | 76.70 | 74.50 | 76.01 | 233,543 | -0.99(-1.29%) |
Nov 27, 2020 | 78.68 | 79.64 | 76.00 | 77.00 | 70,400 | -1.67(-2.12%) |
Nov 25, 2020 | 78.78 | 80.34 | 77.53 | 78.67 | 278,500 | -2.71(-3.33%) |
Nov 24, 2020 | 79.64 | 81.72 | 79.15 | 81.38 | 191,223 | +2.02(+2.55%) |
Nov 23, 2020 | 76.57 | 79.79 | 75.99 | 79.36 | 197,825 | +3.29(+4.32%) |
Nov 20, 2020 | 77.23 | 77.61 | 75.08 | 76.07 | 86,600 | -1.30(-1.68%) |
Nov 19, 2020 | 76.95 | 78.02 | 76.22 | 77.37 | 54,268 | +0.37(+0.48%) |
Nov 18, 2020 | 78.13 | 79.84 | 76.61 | 77.00 | 86,885 | -1.49(-1.90%) |
Nov 17, 2020 | 79.00 | 79.74 | 76.22 | 78.49 | 118,760 | -1.76(-2.19%) |
Nov 16, 2020 | 80.83 | 82.00 | 79.50 | 80.25 | 80,160 | +0.80(+1.01%) |
Nov 13, 2020 | 77.01 | 79.97 | 76.67 | 79.45 | 88,500 | +2.77(+3.61%) |
Nov 12, 2020 | 75.16 | 77.09 | 74.44 | 76.68 | 71,640 | +1.09(+1.44%) |
Nov 11, 2020 | 79.27 | 79.48 | 75.02 | 75.59 | 130,053 | -4.03(-5.06%) |
Nov 10, 2020 | 82.26 | 82.26 | 78.36 | 79.62 | 116,300 | -2.79(-3.39%) |
Nov 09, 2020 | 80.26 | 85.70 | 80.00 | 82.41 | 683,157 | +12.82(+18.42%) |
Nov 06, 2020 | 71.27 | 71.44 | 68.93 | 69.59 | 39,800 | -1.00(-1.42%) |
Nov 05, 2020 | 68.47 | 71.99 | 68.47 | 70.59 | 285,816 | +2.62(+3.85%) |
Nov 04, 2020 | 69.30 | 70.52 | 67.88 | 67.97 | 87,660 | -2.08(-2.97%) |
Nov 03, 2020 | 65.56 | 70.23 | 65.13 | 70.05 | 106,135 | +4.90(+7.52%) |