Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 91.72 | 92.62 | 89.04 | 91.77 | 920,200 | -0.20(-0.22%) |
Jan 28, 2021 | 95.29 | 95.30 | 91.88 | 91.97 | 959,933 | -2.22(-2.36%) |
Jan 27, 2021 | 95.59 | 98.83 | 93.53 | 94.19 | 1,069,178 | -3.84(-3.92%) |
Jan 26, 2021 | 99.36 | 99.36 | 97.05 | 98.03 | 900,079 | -0.46(-0.47%) |
Jan 25, 2021 | 99.21 | 104.35 | 97.83 | 98.49 | 1,454,278 | +0.33(+0.34%) |
Jan 22, 2021 | 94.40 | 98.52 | 94.20 | 98.16 | 1,057,900 | +2.97(+3.12%) |
Jan 21, 2021 | 95.56 | 97.19 | 94.69 | 95.19 | 674,819 | +0.01(+0.01%) |
Jan 20, 2021 | 94.35 | 95.23 | 92.92 | 95.18 | 681,001 | +1.55(+1.66%) |
Jan 19, 2021 | 92.00 | 94.19 | 91.62 | 93.63 | 725,322 | +2.48(+2.72%) |
Jan 15, 2021 | 91.28 | 92.36 | 88.89 | 91.15 | 626,700 | -0.83(-0.90%) |
Jan 14, 2021 | 92.26 | 93.29 | 91.00 | 91.98 | 593,742 | -0.18(-0.20%) |
Jan 13, 2021 | 92.07 | 93.17 | 91.62 | 92.16 | 582,878 | +0.28(+0.30%) |
Jan 12, 2021 | 90.07 | 91.95 | 89.69 | 91.88 | 481,209 | +1.91(+2.12%) |
Jan 11, 2021 | 87.70 | 90.15 | 87.03 | 89.97 | 615,004 | +1.00(+1.12%) |
Jan 08, 2021 | 90.83 | 92.33 | 88.18 | 88.97 | 704,000 | -1.63(-1.80%) |
Jan 07, 2021 | 87.42 | 90.74 | 87.15 | 90.60 | 766,706 | +4.36(+5.06%) |
Jan 06, 2021 | 84.00 | 87.37 | 82.95 | 86.24 | 792,837 | +2.85(+3.42%) |
Jan 05, 2021 | 81.78 | 84.00 | 81.78 | 83.39 | 521,427 | +1.05(+1.28%) |
Jan 04, 2021 | 84.54 | 85.41 | 81.71 | 82.34 | 599,365 | -1.38(-1.65%) |
Dec 31, 2020 | 83.72 | 83.72 | 83.72 | 436,203 | -0.07(-0.08%) | |
Dec 30, 2020 | 82.92 | 85.28 | 82.92 | 83.79 | 436,203 | +0.99(+1.20%) |
Dec 29, 2020 | 83.81 | 84.18 | 81.18 | 82.80 | 482,108 | -0.76(-0.91%) |
Dec 28, 2020 | 87.25 | 87.88 | 82.85 | 83.56 | 567,581 | -2.73(-3.16%) |
Dec 24, 2020 | 86.68 | 86.71 | 85.61 | 86.29 | 292,600 | +0.47(+0.55%) |
Dec 23, 2020 | 86.31 | 86.75 | 85.12 | 85.82 | 476,006 | -0.21(-0.24%) |
Dec 22, 2020 | 84.90 | 86.48 | 84.25 | 86.03 | 495,278 | +1.22(+1.44%) |
Dec 21, 2020 | 82.40 | 85.50 | 81.95 | 84.81 | 649,088 | +0.93(+1.11%) |
Dec 18, 2020 | 83.29 | 84.14 | 82.69 | 83.88 | 1,424,500 | +1.38(+1.67%) |
Dec 17, 2020 | 82.20 | 83.20 | 81.67 | 82.50 | 587,946 | +1.10(+1.35%) |
Dec 16, 2020 | 83.48 | 84.50 | 80.41 | 81.40 | 899,232 | -1.57(-1.89%) |
Dec 15, 2020 | 80.00 | 83.51 | 79.87 | 82.97 | 893,407 | +3.32(+4.17%) |
Dec 14, 2020 | 78.04 | 81.04 | 78.04 | 79.65 | 957,327 | +1.99(+2.56%) |
Dec 11, 2020 | 77.05 | 78.36 | 76.56 | 77.66 | 450,600 | +0.12(+0.15%) |
Dec 10, 2020 | 77.22 | 77.68 | 75.79 | 77.54 | 506,598 | +0.37(+0.48%) |
Dec 09, 2020 | 77.76 | 79.29 | 76.80 | 77.17 | 781,075 | +1.40(+1.85%) |
Dec 08, 2020 | 76.41 | 76.53 | 74.27 | 75.77 | 665,522 | +0.15(+0.20%) |
Dec 07, 2020 | 74.49 | 76.21 | 73.97 | 75.62 | 548,607 | +1.17(+1.57%) |
Dec 04, 2020 | 75.75 | 76.49 | 74.35 | 74.45 | 653,200 | -1.73(-2.27%) |
Dec 03, 2020 | 73.93 | 77.33 | 73.90 | 76.18 | 868,374 | +2.33(+3.16%) |
Dec 02, 2020 | 75.30 | 75.31 | 73.40 | 73.85 | 623,415 | -1.28(-1.70%) |
Dec 01, 2020 | 75.44 | 76.34 | 74.56 | 75.13 | 451,540 | +0.31(+0.41%) |
Nov 30, 2020 | 75.11 | 75.86 | 73.30 | 74.82 | 554,689 | +0.19(+0.25%) |
Nov 27, 2020 | 74.30 | 75.38 | 73.89 | 74.63 | 316,500 | +1.13(+1.54%) |
Nov 25, 2020 | 74.20 | 74.52 | 72.52 | 73.50 | 482,300 | -0.50(-0.68%) |
Nov 24, 2020 | 76.60 | 76.89 | 73.50 | 74.00 | 873,684 | -2.18(-2.86%) |
Nov 23, 2020 | 75.17 | 77.03 | 74.60 | 76.18 | 523,086 | +1.46(+1.95%) |
Nov 20, 2020 | 75.24 | 75.70 | 73.39 | 74.72 | 561,400 | -0.62(-0.82%) |
Nov 19, 2020 | 72.77 | 75.97 | 72.07 | 75.34 | 798,107 | +2.67(+3.67%) |
Nov 18, 2020 | 73.14 | 73.55 | 71.91 | 72.67 | 721,187 | -0.18(-0.25%) |
Nov 17, 2020 | 72.66 | 73.06 | 71.11 | 72.85 | 542,685 | -0.17(-0.23%) |
Nov 16, 2020 | 72.30 | 73.35 | 71.11 | 73.02 | 824,813 | +0.69(+0.95%) |
Nov 13, 2020 | 69.68 | 73.60 | 69.35 | 72.33 | 1,078,100 | +3.27(+4.74%) |
Nov 12, 2020 | 68.56 | 70.90 | 68.42 | 69.06 | 940,012 | -0.58(-0.83%) |
Nov 11, 2020 | 68.51 | 70.35 | 67.63 | 69.64 | 1,000,870 | +1.89(+2.79%) |
Nov 10, 2020 | 68.61 | 69.75 | 64.26 | 67.75 | 1,604,632 | -0.32(-0.47%) |
Nov 09, 2020 | 80.18 | 80.71 | 68.06 | 68.07 | 2,695,585 | -11.54(-14.50%) |
Nov 06, 2020 | 77.72 | 79.66 | 77.00 | 79.61 | 902,700 | +2.27(+2.94%) |
Nov 05, 2020 | 77.21 | 78.60 | 76.54 | 77.34 | 588,885 | +2.02(+2.68%) |
Nov 04, 2020 | 71.09 | 76.30 | 71.09 | 75.32 | 1,028,281 | +4.42(+6.23%) |
Nov 03, 2020 | 74.25 | 74.55 | 70.07 | 70.90 | 1,333,005 | -0.84(-1.17%) |