Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 104.12 | 104.12 | 100.75 | 101.16 | 54,711 | -1.70(-1.65%) |
Jan 28, 2021 | 104.81 | 105.66 | 102.13 | 102.86 | 33,535 | -1.86(-1.78%) |
Jan 27, 2021 | 104.44 | 105.92 | 103.65 | 104.73 | 31,755 | -0.43(-0.41%) |
Jan 26, 2021 | 106.08 | 106.08 | 104.47 | 105.15 | 38,385 | -0.14(-0.13%) |
Jan 25, 2021 | 105.32 | 107.66 | 104.40 | 105.29 | 37,202 | +0.33(+0.32%) |
Jan 22, 2021 | 103.07 | 104.96 | 102.89 | 104.96 | 21,884 | +1.17(+1.13%) |
Jan 21, 2021 | 105.13 | 105.38 | 103.66 | 103.79 | 19,078 | -0.92(-0.88%) |
Jan 20, 2021 | 104.67 | 105.35 | 104.21 | 104.71 | 27,486 | +0.70(+0.67%) |
Jan 19, 2021 | 103.92 | 104.08 | 103.23 | 104.01 | 24,141 | +1.43(+1.39%) |
Jan 15, 2021 | 103.39 | 103.39 | 102.20 | 102.58 | 27,665 | -1.86(-1.79%) |
Jan 14, 2021 | 102.97 | 104.80 | 102.89 | 104.45 | 48,507 | +2.27(+2.22%) |
Jan 13, 2021 | 103.03 | 103.03 | 102.18 | 102.18 | 22,991 | -0.72(-0.70%) |
Jan 12, 2021 | 102.05 | 102.91 | 101.90 | 102.90 | 34,051 | +1.41(+1.39%) |
Jan 11, 2021 | 100.53 | 101.63 | 100.26 | 101.50 | 46,690 | +0.28(+0.27%) |
Jan 08, 2021 | 102.79 | 102.79 | 100.22 | 101.22 | 29,730 | -0.70(-0.69%) |
Jan 07, 2021 | 101.14 | 101.92 | 100.70 | 101.92 | 26,412 | +1.65(+1.64%) |
Jan 06, 2021 | 97.42 | 100.90 | 97.42 | 100.27 | 22,264 | +3.92(+4.07%) |
Jan 05, 2021 | 94.15 | 96.90 | 94.15 | 96.35 | 21,209 | +1.82(+1.93%) |
Jan 04, 2021 | 95.73 | 96.25 | 93.42 | 94.53 | 51,288 | -0.74(-0.77%) |
Dec 31, 2020 | 95.26 | 95.26 | 95.26 | 47,781 | -0.20(-0.21%) | |
Dec 30, 2020 | 94.91 | 95.78 | 94.91 | 95.47 | 47,781 | +1.10(+1.17%) |
Dec 29, 2020 | 96.25 | 96.25 | 93.99 | 94.37 | 30,281 | -1.79(-1.86%) |
Dec 28, 2020 | 97.32 | 97.32 | 96.12 | 96.15 | 26,067 | -0.05(-0.05%) |
Dec 24, 2020 | 96.22 | 96.51 | 95.72 | 96.20 | 15,278 | -0.08(-0.08%) |
Dec 23, 2020 | 96.38 | 96.57 | 96.04 | 96.28 | 25,126 | +0.45(+0.47%) |
Dec 22, 2020 | 95.33 | 95.92 | 94.83 | 95.83 | 27,120 | +1.12(+1.18%) |
Dec 21, 2020 | 94.01 | 94.76 | 92.87 | 94.71 | 54,306 | +0.13(+0.14%) |
Dec 18, 2020 | 95.47 | 95.85 | 94.58 | 94.58 | 20,919 | -0.47(-0.49%) |
Dec 17, 2020 | 94.40 | 95.05 | 94.40 | 95.05 | 14,074 | +1.13(+1.20%) |
Dec 16, 2020 | 94.61 | 94.61 | 93.61 | 93.92 | 18,626 | -0.21(-0.22%) |
Dec 15, 2020 | 92.65 | 94.13 | 92.61 | 94.13 | 18,548 | +2.20(+2.39%) |
Dec 14, 2020 | 92.74 | 92.98 | 91.93 | 91.93 | 29,658 | +0.31(+0.34%) |
Dec 11, 2020 | 91.77 | 91.80 | 91.00 | 91.62 | 15,534 | -0.35(-0.38%) |
Dec 10, 2020 | 91.25 | 92.02 | 90.60 | 91.97 | 20,801 | +0.41(+0.44%) |
Dec 09, 2020 | 92.45 | 92.70 | 91.03 | 91.56 | 32,232 | -0.19(-0.21%) |
Dec 08, 2020 | 90.54 | 91.75 | 90.54 | 91.75 | 15,364 | +0.77(+0.84%) |
Dec 07, 2020 | 91.08 | 91.08 | 90.50 | 90.99 | 36,052 | +0.07(+0.08%) |
Dec 04, 2020 | 89.55 | 91.00 | 89.55 | 90.92 | 31,690 | +2.01(+2.26%) |
Dec 03, 2020 | 88.84 | 89.52 | 88.65 | 88.91 | 24,921 | +0.44(+0.50%) |
Dec 02, 2020 | 88.16 | 88.46 | 87.78 | 88.46 | 15,377 | +0.24(+0.27%) |
Dec 01, 2020 | 89.09 | 89.09 | 87.82 | 88.23 | 44,498 | +0.65(+0.74%) |
Nov 30, 2020 | 88.83 | 88.83 | 87.28 | 87.57 | 111,845 | -1.42(-1.59%) |
Nov 27, 2020 | 89.00 | 89.00 | 88.39 | 88.99 | 6,835 | +0.21(+0.24%) |
Nov 25, 2020 | 89.03 | 89.03 | 88.17 | 88.78 | 25,476 | -0.42(-0.47%) |
Nov 24, 2020 | 88.83 | 89.44 | 88.37 | 89.20 | 44,221 | +1.57(+1.79%) |
Nov 23, 2020 | 86.90 | 88.01 | 86.76 | 87.63 | 40,602 | +1.61(+1.87%) |
Nov 20, 2020 | 85.52 | 86.17 | 85.50 | 86.02 | 9,113 | +0.00(+0.01%) |
Nov 19, 2020 | 85.76 | 86.07 | 85.09 | 86.02 | 16,207 | +0.44(+0.51%) |
Nov 18, 2020 | 87.24 | 87.24 | 85.58 | 85.58 | 40,308 | -1.17(-1.35%) |
Nov 17, 2020 | 85.75 | 86.90 | 84.94 | 86.74 | 28,537 | +0.33(+0.38%) |
Nov 16, 2020 | 85.80 | 86.42 | 85.49 | 86.42 | 46,839 | +2.21(+2.63%) |
Nov 13, 2020 | 83.23 | 84.59 | 83.23 | 84.20 | 16,984 | +1.82(+2.21%) |
Nov 12, 2020 | 83.58 | 83.58 | 81.91 | 82.38 | 24,090 | -1.76(-2.09%) |
Nov 11, 2020 | 84.75 | 84.75 | 83.35 | 84.14 | 33,121 | +0.17(+0.20%) |
Nov 10, 2020 | 82.79 | 84.45 | 82.67 | 83.97 | 27,261 | +1.64(+1.99%) |
Nov 09, 2020 | 82.37 | 85.17 | 82.26 | 82.33 | 92,609 | +2.75(+3.45%) |
Nov 06, 2020 | 80.55 | 80.55 | 79.51 | 79.58 | 23,819 | -0.66(-0.82%) |
Nov 05, 2020 | 79.08 | 80.45 | 78.75 | 80.24 | 36,632 | +2.20(+2.81%) |
Nov 04, 2020 | 77.34 | 78.97 | 76.93 | 78.04 | 25,107 | +0.12(+0.15%) |
Nov 03, 2020 | 77.14 | 78.31 | 77.08 | 77.93 | 1,274,916 | +1.94(+2.55%) |