Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 101.42 | 101.81 | 99.61 | 100.48 | 1,431,866 | -1.44(-1.41%) |
Jan 28, 2021 | 101.03 | 102.81 | 100.51 | 101.91 | 1,054,761 | +1.63(+1.63%) |
Jan 27, 2021 | 101.85 | 102.23 | 99.88 | 100.28 | 1,323,262 | -2.99(-2.89%) |
Jan 26, 2021 | 104.99 | 104.99 | 103.23 | 103.27 | 693,636 | -1.45(-1.38%) |
Jan 25, 2021 | 105.56 | 105.97 | 103.26 | 104.71 | 1,778,366 | -0.20(-0.19%) |
Jan 22, 2021 | 104.63 | 105.30 | 104.50 | 104.91 | 1,458,633 | -0.18(-0.17%) |
Jan 21, 2021 | 105.40 | 105.64 | 104.77 | 105.08 | 376,282 | -0.12(-0.11%) |
Jan 20, 2021 | 104.68 | 105.47 | 104.62 | 105.20 | 451,597 | +1.09(+1.05%) |
Jan 19, 2021 | 103.85 | 104.18 | 103.35 | 104.11 | 675,503 | +1.06(+1.03%) |
Jan 15, 2021 | 103.51 | 104.04 | 102.36 | 103.05 | 818,878 | -0.81(-0.78%) |
Jan 14, 2021 | 104.45 | 104.99 | 103.74 | 103.86 | 807,741 | -0.11(-0.10%) |
Jan 13, 2021 | 104.46 | 104.70 | 103.75 | 103.97 | 646,153 | -0.55(-0.53%) |
Jan 12, 2021 | 103.94 | 104.63 | 103.64 | 104.52 | 632,739 | +0.79(+0.76%) |
Jan 11, 2021 | 103.35 | 104.46 | 102.73 | 103.73 | 968,706 | -0.28(-0.27%) |
Jan 08, 2021 | 103.33 | 104.62 | 102.84 | 104.01 | 576,247 | +0.94(+0.91%) |
Jan 07, 2021 | 101.01 | 103.23 | 101.01 | 103.07 | 698,499 | +2.82(+2.81%) |
Jan 06, 2021 | 99.34 | 101.23 | 99.14 | 100.25 | 980,163 | +0.05(+0.05%) |
Jan 05, 2021 | 99.20 | 100.32 | 99.12 | 100.20 | 1,095,239 | +0.79(+0.79%) |
Jan 04, 2021 | 101.31 | 101.37 | 98.17 | 99.42 | 1,711,722 | -1.44(-1.43%) |
Dec 31, 2020 | 100.86 | 100.86 | 100.86 | 542,065 | -0.14(-0.14%) | |
Dec 30, 2020 | 100.90 | 101.42 | 100.83 | 101.00 | 542,065 | +0.54(+0.54%) |
Dec 29, 2020 | 101.69 | 101.95 | 99.87 | 100.46 | 709,628 | -0.67(-0.66%) |
Dec 28, 2020 | 103.26 | 103.38 | 101.12 | 101.12 | 2,092,957 | -1.35(-1.31%) |
Dec 24, 2020 | 102.45 | 102.99 | 102.06 | 102.47 | 193,066 | +0.05(+0.05%) |
Dec 23, 2020 | 103.30 | 103.51 | 102.41 | 102.42 | 1,807,543 | -0.53(-0.52%) |
Dec 22, 2020 | 102.18 | 103.04 | 101.99 | 102.95 | 942,019 | +0.97(+0.95%) |
Dec 21, 2020 | 100.93 | 102.09 | 100.11 | 101.98 | 637,245 | -0.09(-0.09%) |
Dec 18, 2020 | 101.82 | 102.25 | 101.45 | 102.07 | 852,361 | +0.57(+0.56%) |
Dec 17, 2020 | 100.33 | 101.50 | 100.33 | 101.50 | 414,995 | +1.61(+1.61%) |
Dec 16, 2020 | 99.60 | 99.98 | 99.22 | 99.89 | 1,229,800 | +0.33(+0.34%) |
Dec 15, 2020 | 99.04 | 99.65 | 98.84 | 99.55 | 510,543 | +1.15(+1.17%) |
Dec 14, 2020 | 98.91 | 99.64 | 98.36 | 98.40 | 474,682 | +0.29(+0.30%) |
Dec 11, 2020 | 97.49 | 98.46 | 96.11 | 98.11 | 557,649 | +0.16(+0.16%) |
Dec 10, 2020 | 96.34 | 98.01 | 96.08 | 97.95 | 375,836 | +1.05(+1.08%) |
Dec 09, 2020 | 98.73 | 98.77 | 96.36 | 96.90 | 513,617 | -1.65(-1.67%) |
Dec 08, 2020 | 97.70 | 98.73 | 97.70 | 98.55 | 723,089 | +0.75(+0.76%) |
Dec 07, 2020 | 97.91 | 98.10 | 97.59 | 97.81 | 524,169 | +0.07(+0.07%) |
Dec 04, 2020 | 96.95 | 97.79 | 96.63 | 97.74 | 493,787 | +1.10(+1.14%) |
Dec 03, 2020 | 95.97 | 97.23 | 95.95 | 96.64 | 644,936 | +0.71(+0.74%) |
Dec 02, 2020 | 96.01 | 96.15 | 95.23 | 95.93 | 734,180 | -0.65(-0.67%) |
Dec 01, 2020 | 97.29 | 97.29 | 96.02 | 96.58 | 571,587 | +0.29(+0.30%) |
Nov 30, 2020 | 95.71 | 96.37 | 94.63 | 96.29 | 796,749 | +0.72(+0.76%) |
Nov 27, 2020 | 94.71 | 95.57 | 94.67 | 95.57 | 332,247 | +1.39(+1.48%) |
Nov 25, 2020 | 93.55 | 94.32 | 93.47 | 94.18 | 379,914 | +0.67(+0.72%) |
Nov 24, 2020 | 94.39 | 94.39 | 93.32 | 93.51 | 822,003 | -0.15(-0.16%) |
Nov 23, 2020 | 93.78 | 94.03 | 93.02 | 93.65 | 488,784 | +0.45(+0.48%) |
Nov 20, 2020 | 93.06 | 93.83 | 93.00 | 93.20 | 556,733 | +0.21(+0.22%) |
Nov 19, 2020 | 91.45 | 93.19 | 91.45 | 93.00 | 581,591 | +1.38(+1.51%) |
Nov 18, 2020 | 92.54 | 92.76 | 91.61 | 91.61 | 1,050,139 | -1.00(-1.08%) |
Nov 17, 2020 | 92.00 | 92.80 | 91.68 | 92.61 | 823,172 | +0.17(+0.19%) |
Nov 16, 2020 | 92.22 | 92.53 | 91.59 | 92.44 | 1,181,834 | +0.70(+0.77%) |
Nov 13, 2020 | 91.72 | 92.22 | 91.28 | 91.74 | 484,620 | +0.62(+0.68%) |
Nov 12, 2020 | 91.83 | 92.15 | 90.60 | 91.12 | 1,221,282 | -0.50(-0.55%) |
Nov 11, 2020 | 90.54 | 91.76 | 90.54 | 91.62 | 1,618,791 | +1.82(+2.03%) |
Nov 10, 2020 | 90.49 | 90.81 | 88.47 | 89.80 | 947,063 | -1.31(-1.43%) |
Nov 09, 2020 | 94.03 | 95.24 | 91.00 | 91.11 | 1,555,679 | -2.10(-2.25%) |
Nov 06, 2020 | 92.52 | 93.40 | 92.19 | 93.20 | 1,845,591 | +0.54(+0.59%) |
Nov 05, 2020 | 92.29 | 92.85 | 92.09 | 92.66 | 783,219 | +2.00(+2.21%) |
Nov 04, 2020 | 88.73 | 91.44 | 88.73 | 90.65 | 1,063,407 | +3.19(+3.64%) |
Nov 03, 2020 | 86.41 | 87.88 | 86.24 | 87.47 | 549,780 | +1.90(+2.23%) |