Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 95.74 | 96.82 | 94.89 | 95.18 | 2,027,255 | -0.98(-1.01%) |
Jan 28, 2021 | 95.89 | 97.72 | 95.73 | 96.15 | 1,948,410 | +0.48(+0.50%) |
Jan 27, 2021 | 98.98 | 99.09 | 95.46 | 95.68 | 2,041,150 | -4.05(-4.06%) |
Jan 26, 2021 | 99.08 | 100.56 | 97.47 | 99.73 | 1,955,991 | +1.01(+1.03%) |
Jan 25, 2021 | 99.68 | 99.77 | 97.78 | 98.71 | 1,594,381 | -1.72(-1.71%) |
Jan 22, 2021 | 100.68 | 100.92 | 99.47 | 100.43 | 1,014,373 | -0.74(-0.73%) |
Jan 21, 2021 | 102.69 | 102.69 | 101.16 | 101.17 | 1,278,906 | -1.44(-1.40%) |
Jan 20, 2021 | 100.96 | 102.81 | 100.74 | 102.61 | 1,646,098 | +1.89(+1.88%) |
Jan 19, 2021 | 100.31 | 101.28 | 100.11 | 100.71 | 1,864,362 | +0.72(+0.72%) |
Jan 15, 2021 | 100.83 | 100.83 | 99.41 | 99.99 | 1,240,643 | -1.09(-1.08%) |
Jan 14, 2021 | 101.08 | 102.84 | 100.64 | 101.08 | 1,597,024 | +0.59(+0.59%) |
Jan 13, 2021 | 100.46 | 101.03 | 99.67 | 100.49 | 1,640,775 | -0.49(-0.48%) |
Jan 12, 2021 | 100.81 | 101.71 | 99.85 | 100.97 | 1,260,987 | +0.00(+0.00%) |
Jan 11, 2021 | 100.16 | 101.32 | 99.95 | 100.97 | 1,417,259 | +0.49(+0.49%) |
Jan 08, 2021 | 99.23 | 100.77 | 99.05 | 100.49 | 1,335,224 | +1.45(+1.47%) |
Jan 07, 2021 | 99.88 | 100.34 | 98.73 | 99.03 | 2,370,263 | -0.76(-0.76%) |
Jan 06, 2021 | 99.06 | 100.06 | 98.84 | 99.79 | 1,442,394 | +0.54(+0.55%) |
Jan 05, 2021 | 99.07 | 99.74 | 98.66 | 99.25 | 1,573,141 | +0.01(+0.01%) |
Jan 04, 2021 | 102.24 | 102.24 | 98.34 | 99.24 | 2,194,649 | -2.57(-2.52%) |
Dec 31, 2020 | 101.81 | 101.81 | 101.81 | 1,351,915 | -0.89(-0.87%) | |
Dec 30, 2020 | 102.55 | 103.78 | 102.53 | 102.70 | 1,351,915 | +0.06(+0.06%) |
Dec 29, 2020 | 102.81 | 103.69 | 102.60 | 102.64 | 1,938,822 | -0.31(-0.30%) |
Dec 28, 2020 | 101.74 | 103.02 | 100.70 | 102.95 | 1,943,724 | +2.10(+2.08%) |
Dec 24, 2020 | 100.55 | 100.99 | 100.29 | 100.85 | 362,862 | +0.70(+0.70%) |
Dec 23, 2020 | 100.50 | 101.22 | 100.15 | 100.15 | 943,398 | -0.57(-0.57%) |
Dec 22, 2020 | 101.34 | 101.58 | 100.36 | 100.72 | 1,278,766 | -1.15(-1.13%) |
Dec 21, 2020 | 101.40 | 102.64 | 100.04 | 101.88 | 1,374,327 | -1.08(-1.05%) |
Dec 18, 2020 | 102.05 | 103.32 | 102.03 | 102.95 | 4,813,078 | +0.93(+0.91%) |
Dec 17, 2020 | 101.97 | 102.11 | 101.14 | 102.03 | 3,031,130 | +1.28(+1.27%) |
Dec 16, 2020 | 100.83 | 101.89 | 100.51 | 100.74 | 2,572,330 | +0.04(+0.04%) |
Dec 15, 2020 | 99.77 | 100.96 | 99.37 | 100.70 | 2,514,057 | +1.76(+1.78%) |
Dec 14, 2020 | 100.24 | 100.24 | 98.78 | 98.94 | 2,148,959 | -0.46(-0.46%) |
Dec 11, 2020 | 99.30 | 99.88 | 98.80 | 99.40 | 1,640,187 | -0.44(-0.44%) |
Dec 10, 2020 | 99.56 | 100.42 | 99.32 | 99.84 | 1,432,896 | -0.10(-0.10%) |
Dec 09, 2020 | 99.03 | 100.26 | 98.56 | 99.94 | 1,526,588 | +1.33(+1.35%) |
Dec 08, 2020 | 98.10 | 99.06 | 97.98 | 98.61 | 1,515,441 | -0.08(-0.09%) |
Dec 07, 2020 | 98.97 | 99.12 | 98.16 | 98.70 | 1,607,126 | -0.58(-0.59%) |
Dec 04, 2020 | 98.56 | 99.55 | 98.26 | 99.28 | 956,367 | +1.26(+1.28%) |
Dec 03, 2020 | 98.16 | 98.69 | 97.83 | 98.02 | 1,418,123 | -0.43(-0.44%) |
Dec 02, 2020 | 99.29 | 99.37 | 98.28 | 98.45 | 1,384,128 | -1.28(-1.28%) |
Dec 01, 2020 | 100.20 | 100.34 | 98.96 | 99.73 | 1,840,699 | +0.51(+0.51%) |
Nov 30, 2020 | 99.60 | 99.87 | 98.48 | 99.22 | 3,095,258 | -1.29(-1.29%) |
Nov 27, 2020 | 100.35 | 101.00 | 100.15 | 100.52 | 854,321 | +0.54(+0.54%) |
Nov 25, 2020 | 100.26 | 100.61 | 99.32 | 99.98 | 1,467,979 | -0.54(-0.54%) |
Nov 24, 2020 | 99.11 | 100.64 | 98.71 | 100.53 | 1,535,398 | +2.49(+2.54%) |
Nov 23, 2020 | 98.58 | 98.81 | 97.55 | 98.03 | 1,552,128 | +0.01(+0.01%) |
Nov 20, 2020 | 98.18 | 98.46 | 97.73 | 98.02 | 1,650,775 | -0.26(-0.27%) |
Nov 19, 2020 | 97.25 | 98.40 | 96.93 | 98.28 | 1,158,339 | +1.03(+1.06%) |
Nov 18, 2020 | 97.49 | 98.05 | 96.88 | 97.26 | 1,379,588 | +0.12(+0.12%) |
Nov 17, 2020 | 96.61 | 97.39 | 96.17 | 97.13 | 1,071,299 | -0.67(-0.69%) |
Nov 16, 2020 | 96.83 | 98.86 | 96.61 | 97.81 | 1,687,545 | +1.76(+1.84%) |
Nov 13, 2020 | 94.42 | 96.18 | 94.18 | 96.04 | 1,441,268 | +2.29(+2.44%) |
Nov 12, 2020 | 94.81 | 95.47 | 93.12 | 93.75 | 1,420,305 | -1.31(-1.38%) |
Nov 11, 2020 | 96.36 | 96.66 | 94.82 | 95.06 | 1,363,750 | -1.09(-1.14%) |
Nov 10, 2020 | 95.94 | 97.11 | 95.23 | 96.15 | 1,655,057 | +0.94(+0.99%) |
Nov 09, 2020 | 97.46 | 99.27 | 95.14 | 95.21 | 2,180,417 | +2.43(+2.62%) |
Nov 06, 2020 | 93.89 | 94.54 | 92.55 | 92.78 | 1,869,493 | -1.23(-1.31%) |
Nov 05, 2020 | 92.82 | 94.51 | 92.40 | 94.02 | 3,002,407 | +1.98(+2.15%) |
Nov 04, 2020 | 90.85 | 93.33 | 90.23 | 92.04 | 2,168,367 | +1.69(+1.87%) |
Nov 03, 2020 | 90.02 | 91.21 | 89.43 | 90.35 | 1,552,813 | +1.42(+1.60%) |