Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 94.33 | 96.63 | 93.06 | 95.26 | 3,348,545 | -0.18(-0.19%) |
Jan 28, 2021 | 95.09 | 96.74 | 93.83 | 95.44 | 2,569,352 | +0.11(+0.12%) |
Jan 27, 2021 | 97.58 | 98.66 | 93.97 | 95.33 | 3,124,893 | -2.56(-2.61%) |
Jan 26, 2021 | 95.10 | 98.72 | 95.07 | 97.89 | 4,724,030 | +3.09(+3.26%) |
Jan 25, 2021 | 93.59 | 95.89 | 93.36 | 94.79 | 3,210,786 | +1.37(+1.46%) |
Jan 22, 2021 | 92.39 | 93.94 | 92.31 | 93.43 | 3,320,810 | +0.73(+0.79%) |
Jan 21, 2021 | 92.40 | 92.79 | 91.36 | 92.70 | 2,574,392 | +0.08(+0.09%) |
Jan 20, 2021 | 90.21 | 93.42 | 89.64 | 92.62 | 3,228,653 | +2.15(+2.38%) |
Jan 19, 2021 | 90.83 | 91.00 | 89.49 | 90.47 | 2,752,501 | +0.30(+0.34%) |
Jan 15, 2021 | 87.94 | 90.21 | 87.92 | 90.16 | 2,963,291 | +2.01(+2.28%) |
Jan 14, 2021 | 88.50 | 88.73 | 87.19 | 88.15 | 3,542,368 | +0.08(+0.09%) |
Jan 13, 2021 | 87.67 | 89.02 | 87.67 | 88.07 | 2,839,533 | +0.65(+0.74%) |
Jan 12, 2021 | 87.24 | 87.66 | 85.92 | 87.42 | 2,681,339 | +0.05(+0.05%) |
Jan 11, 2021 | 88.58 | 89.05 | 86.89 | 87.37 | 2,457,418 | -1.79(-2.01%) |
Jan 08, 2021 | 87.94 | 90.08 | 87.82 | 89.16 | 2,383,135 | +1.18(+1.34%) |
Jan 07, 2021 | 86.68 | 88.02 | 86.50 | 87.98 | 3,453,642 | +1.30(+1.50%) |
Jan 06, 2021 | 88.69 | 88.94 | 86.20 | 86.68 | 5,184,381 | -2.10(-2.37%) |
Jan 05, 2021 | 88.75 | 89.76 | 88.53 | 88.79 | 4,164,960 | +0.14(+0.16%) |
Jan 04, 2021 | 91.89 | 92.20 | 88.60 | 88.65 | 4,825,684 | -3.34(-3.63%) |
Dec 31, 2020 | 91.99 | 91.99 | 91.99 | 1,698,798 | +0.78(+0.85%) | |
Dec 30, 2020 | 90.44 | 91.68 | 90.36 | 91.21 | 1,698,798 | +1.02(+1.13%) |
Dec 29, 2020 | 91.42 | 91.73 | 90.16 | 90.20 | 1,638,592 | -0.46(-0.51%) |
Dec 28, 2020 | 90.36 | 90.91 | 89.79 | 90.66 | 1,437,883 | +0.90(+1.01%) |
Dec 24, 2020 | 89.22 | 90.00 | 88.92 | 89.76 | 773,541 | +0.97(+1.09%) |
Dec 23, 2020 | 90.46 | 91.31 | 88.76 | 88.79 | 2,403,423 | -1.35(-1.50%) |
Dec 22, 2020 | 90.36 | 90.53 | 89.54 | 90.13 | 2,627,257 | +0.37(+0.41%) |
Dec 21, 2020 | 88.90 | 90.09 | 88.60 | 89.76 | 3,772,844 | -0.76(-0.84%) |
Dec 18, 2020 | 92.74 | 93.00 | 89.59 | 90.52 | 7,880,371 | -2.32(-2.50%) |
Dec 17, 2020 | 92.42 | 92.94 | 91.86 | 92.84 | 4,163,017 | +1.21(+1.32%) |
Dec 16, 2020 | 91.20 | 92.34 | 90.89 | 91.63 | 3,156,339 | +0.28(+0.30%) |
Dec 15, 2020 | 89.52 | 91.36 | 88.87 | 91.35 | 3,280,135 | +2.46(+2.77%) |
Dec 14, 2020 | 89.84 | 91.09 | 88.66 | 88.89 | 3,018,306 | -0.46(-0.51%) |
Dec 11, 2020 | 88.79 | 89.48 | 87.81 | 89.35 | 3,462,153 | +0.17(+0.20%) |
Dec 10, 2020 | 88.44 | 89.82 | 88.13 | 89.18 | 4,171,400 | +0.69(+0.78%) |
Dec 09, 2020 | 88.93 | 89.28 | 87.33 | 88.49 | 3,181,160 | -0.44(-0.50%) |
Dec 08, 2020 | 89.86 | 90.12 | 88.54 | 88.93 | 2,577,773 | -0.57(-0.64%) |
Dec 07, 2020 | 89.98 | 90.66 | 89.30 | 89.50 | 2,467,418 | -1.04(-1.15%) |
Dec 04, 2020 | 89.57 | 90.62 | 89.24 | 90.54 | 3,578,862 | +1.43(+1.61%) |
Dec 03, 2020 | 89.25 | 89.89 | 88.64 | 89.11 | 4,738,727 | -0.39(-0.43%) |
Dec 02, 2020 | 91.60 | 91.90 | 89.44 | 89.49 | 3,041,926 | -2.46(-2.67%) |
Dec 01, 2020 | 92.54 | 93.52 | 91.90 | 91.95 | 3,972,819 | +0.14(+0.15%) |
Nov 30, 2020 | 92.20 | 92.69 | 90.93 | 91.81 | 4,064,876 | -0.50(-0.55%) |
Nov 27, 2020 | 91.26 | 92.54 | 90.67 | 92.32 | 1,387,215 | +1.46(+1.61%) |
Nov 25, 2020 | 91.07 | 91.34 | 90.39 | 90.86 | 2,210,608 | +0.18(+0.20%) |
Nov 24, 2020 | 92.12 | 92.44 | 90.42 | 90.67 | 2,992,845 | -0.69(-0.75%) |
Nov 23, 2020 | 91.73 | 92.57 | 91.30 | 91.36 | 2,765,474 | -0.65(-0.71%) |
Nov 20, 2020 | 91.81 | 92.52 | 90.50 | 92.01 | 2,757,430 | +0.26(+0.28%) |
Nov 19, 2020 | 92.70 | 93.23 | 91.50 | 91.76 | 2,480,377 | -1.29(-1.39%) |
Nov 18, 2020 | 95.60 | 96.02 | 93.02 | 93.05 | 2,193,063 | -2.57(-2.69%) |
Nov 17, 2020 | 94.18 | 95.78 | 92.99 | 95.62 | 2,160,482 | +0.86(+0.91%) |
Nov 16, 2020 | 95.86 | 96.06 | 92.55 | 94.76 | 2,246,412 | -0.25(-0.26%) |
Nov 13, 2020 | 94.68 | 95.42 | 94.15 | 95.01 | 2,691,829 | +0.83(+0.89%) |
Nov 12, 2020 | 94.17 | 95.15 | 93.14 | 94.17 | 3,234,652 | +0.55(+0.59%) |
Nov 11, 2020 | 92.52 | 93.90 | 91.45 | 93.62 | 4,247,731 | +1.91(+2.08%) |
Nov 10, 2020 | 91.77 | 92.28 | 90.06 | 91.71 | 6,288,823 | +0.30(+0.33%) |
Nov 09, 2020 | 102.38 | 103.12 | 91.12 | 91.41 | 6,483,427 | -4.85(-5.03%) |
Nov 06, 2020 | 96.88 | 97.64 | 95.90 | 96.25 | 1,923,467 | -0.91(-0.94%) |
Nov 05, 2020 | 97.91 | 98.08 | 96.62 | 97.16 | 1,736,966 | +0.06(+0.07%) |
Nov 04, 2020 | 96.17 | 98.77 | 95.70 | 97.10 | 2,134,576 | +1.30(+1.36%) |
Nov 03, 2020 | 94.21 | 96.50 | 93.85 | 95.80 | 1,658,055 | +2.31(+2.47%) |