Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 92.00 | 92.44 | 90.07 | 90.66 | 10,603,323 | -1.53(-1.66%) |
Jan 28, 2021 | 92.00 | 93.01 | 91.22 | 92.19 | 9,645,834 | +1.26(+1.38%) |
Jan 27, 2021 | 94.02 | 94.39 | 90.76 | 90.93 | 13,428,404 | -5.32(-5.52%) |
Jan 26, 2021 | 98.46 | 98.46 | 96.04 | 96.25 | 6,276,353 | -1.50(-1.54%) |
Jan 25, 2021 | 97.07 | 98.40 | 96.61 | 97.75 | 7,830,857 | -0.32(-0.32%) |
Jan 22, 2021 | 97.89 | 98.73 | 96.85 | 98.07 | 5,861,483 | -0.35(-0.36%) |
Jan 21, 2021 | 99.64 | 99.75 | 97.98 | 98.43 | 6,122,384 | -1.20(-1.21%) |
Jan 20, 2021 | 99.89 | 100.06 | 98.61 | 99.63 | 7,407,853 | +0.39(+0.39%) |
Jan 19, 2021 | 98.42 | 99.36 | 97.54 | 99.24 | 8,729,833 | +1.47(+1.50%) |
Jan 15, 2021 | 98.37 | 98.69 | 96.85 | 97.77 | 10,395,445 | -0.98(-0.99%) |
Jan 14, 2021 | 97.93 | 99.69 | 96.87 | 98.75 | 9,346,196 | +0.42(+0.43%) |
Jan 13, 2021 | 96.01 | 99.17 | 95.92 | 98.33 | 11,229,632 | +2.33(+2.43%) |
Jan 12, 2021 | 95.51 | 96.87 | 95.42 | 95.99 | 6,984,116 | +0.66(+0.70%) |
Jan 11, 2021 | 93.63 | 95.80 | 93.63 | 95.33 | 7,234,740 | +1.53(+1.63%) |
Jan 08, 2021 | 93.42 | 94.03 | 92.48 | 93.80 | 6,113,473 | +0.49(+0.52%) |
Jan 07, 2021 | 92.79 | 93.62 | 92.31 | 93.31 | 9,367,779 | +0.99(+1.07%) |
Jan 06, 2021 | 91.60 | 93.73 | 91.10 | 92.32 | 12,599,088 | -0.80(-0.86%) |
Jan 05, 2021 | 92.17 | 93.58 | 91.49 | 93.13 | 7,795,992 | +0.95(+1.03%) |
Jan 04, 2021 | 93.72 | 93.87 | 90.82 | 92.17 | 10,888,890 | -1.52(-1.62%) |
Dec 31, 2020 | 93.70 | 93.70 | 93.70 | 6,093,047 | +1.64(+1.79%) | |
Dec 30, 2020 | 91.91 | 92.89 | 91.90 | 92.05 | 6,093,047 | +0.50(+0.54%) |
Dec 29, 2020 | 90.90 | 92.14 | 90.90 | 91.55 | 5,827,356 | +1.09(+1.21%) |
Dec 28, 2020 | 90.63 | 90.84 | 89.82 | 90.46 | 4,513,429 | +0.17(+0.18%) |
Dec 24, 2020 | 90.16 | 90.41 | 89.72 | 90.29 | 1,576,571 | -0.02(-0.02%) |
Dec 23, 2020 | 90.12 | 90.88 | 89.99 | 90.31 | 4,184,589 | +0.42(+0.47%) |
Dec 22, 2020 | 90.42 | 90.50 | 89.20 | 89.89 | 4,577,822 | -0.80(-0.88%) |
Dec 21, 2020 | 89.86 | 90.87 | 88.80 | 90.69 | 7,619,088 | -0.65(-0.71%) |
Dec 18, 2020 | 91.84 | 91.87 | 90.24 | 91.33 | 15,903,743 | -0.38(-0.42%) |
Dec 17, 2020 | 91.69 | 92.25 | 91.04 | 91.72 | 7,268,477 | +0.22(+0.24%) |
Dec 16, 2020 | 89.63 | 92.17 | 89.10 | 91.50 | 10,498,108 | +1.59(+1.77%) |
Dec 15, 2020 | 92.20 | 92.21 | 89.47 | 89.91 | 13,833,524 | -1.21(-1.32%) |
Dec 14, 2020 | 93.94 | 94.50 | 91.02 | 91.12 | 9,454,456 | -1.87(-2.01%) |
Dec 11, 2020 | 93.57 | 93.93 | 92.32 | 92.99 | 5,952,568 | -1.01(-1.07%) |
Dec 10, 2020 | 95.37 | 95.37 | 93.28 | 93.99 | 7,187,192 | -1.03(-1.09%) |
Dec 09, 2020 | 94.35 | 95.44 | 94.11 | 95.02 | 8,405,473 | +0.86(+0.91%) |
Dec 08, 2020 | 92.43 | 94.74 | 92.34 | 94.17 | 7,644,611 | +1.62(+1.75%) |
Dec 07, 2020 | 93.60 | 93.75 | 91.78 | 92.55 | 7,468,889 | -1.26(-1.34%) |
Dec 04, 2020 | 91.83 | 93.83 | 91.83 | 93.81 | 8,274,882 | +2.22(+2.43%) |
Dec 03, 2020 | 91.82 | 92.43 | 91.20 | 91.59 | 5,365,518 | -0.22(-0.24%) |
Dec 02, 2020 | 90.94 | 92.15 | 90.35 | 91.81 | 6,278,970 | +0.83(+0.91%) |
Dec 01, 2020 | 91.86 | 93.02 | 90.98 | 90.98 | 8,718,069 | -0.47(-0.52%) |
Nov 30, 2020 | 91.92 | 92.18 | 90.63 | 91.45 | 23,701,718 | -0.27(-0.30%) |
Nov 27, 2020 | 91.80 | 92.51 | 91.20 | 91.72 | 5,053,238 | +0.60(+0.66%) |
Nov 25, 2020 | 90.78 | 91.34 | 90.41 | 91.12 | 7,282,463 | +0.21(+0.23%) |
Nov 24, 2020 | 89.96 | 91.66 | 89.70 | 90.91 | 10,660,880 | +1.56(+1.74%) |
Nov 23, 2020 | 89.14 | 89.86 | 88.38 | 89.35 | 8,624,528 | +1.17(+1.33%) |
Nov 20, 2020 | 87.40 | 89.04 | 86.24 | 88.18 | 11,075,452 | +1.02(+1.17%) |
Nov 19, 2020 | 86.36 | 87.57 | 86.21 | 87.15 | 8,631,390 | +0.83(+0.96%) |
Nov 18, 2020 | 87.44 | 87.70 | 86.29 | 86.32 | 10,151,876 | -0.43(-0.49%) |
Nov 17, 2020 | 86.89 | 87.67 | 86.34 | 86.75 | 13,255,797 | +0.74(+0.86%) |
Nov 16, 2020 | 87.41 | 87.92 | 85.98 | 86.01 | 9,834,424 | -0.59(-0.69%) |
Nov 13, 2020 | 85.18 | 87.05 | 85.17 | 86.60 | 7,880,110 | +1.26(+1.48%) |
Nov 12, 2020 | 85.26 | 85.48 | 84.19 | 85.34 | 8,744,620 | -0.48(-0.56%) |
Nov 11, 2020 | 86.70 | 87.33 | 85.48 | 85.83 | 10,833,863 | -0.63(-0.73%) |
Nov 10, 2020 | 83.95 | 86.68 | 83.62 | 86.45 | 14,015,813 | +3.28(+3.94%) |
Nov 09, 2020 | 83.82 | 84.78 | 82.78 | 83.18 | 12,609,681 | +1.98(+2.44%) |
Nov 06, 2020 | 81.30 | 81.89 | 80.19 | 81.19 | 8,013,111 | -0.73(-0.90%) |
Nov 05, 2020 | 83.39 | 83.53 | 81.32 | 81.93 | 9,157,816 | -0.71(-0.86%) |
Nov 04, 2020 | 81.44 | 85.25 | 81.03 | 82.63 | 29,556,496 | +5.72(+7.44%) |
Nov 03, 2020 | 77.95 | 78.17 | 76.45 | 76.91 | 9,739,038 | -0.25(-0.33%) |