Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 100.64 | 100.97 | 97.58 | 97.63 | 628,300 | -3.54(-3.50%) |
Jan 28, 2021 | 102.56 | 102.56 | 100.68 | 101.17 | 376,639 | -0.30(-0.30%) |
Jan 27, 2021 | 101.88 | 102.99 | 99.50 | 101.47 | 464,152 | -2.23(-2.15%) |
Jan 26, 2021 | 105.69 | 105.69 | 102.68 | 103.70 | 338,894 | -1.21(-1.15%) |
Jan 25, 2021 | 104.75 | 106.28 | 104.23 | 104.91 | 340,467 | +0.02(+0.02%) |
Jan 22, 2021 | 105.71 | 106.77 | 104.26 | 104.89 | 252,600 | -1.81(-1.70%) |
Jan 21, 2021 | 107.11 | 108.27 | 106.37 | 106.70 | 361,340 | -0.18(-0.17%) |
Jan 20, 2021 | 106.11 | 108.09 | 106.11 | 106.88 | 350,738 | +1.50(+1.42%) |
Jan 19, 2021 | 104.64 | 105.89 | 104.09 | 105.38 | 444,752 | +1.49(+1.43%) |
Jan 15, 2021 | 103.27 | 104.60 | 102.78 | 103.89 | 295,800 | -0.22(-0.21%) |
Jan 14, 2021 | 104.28 | 105.54 | 103.96 | 104.11 | 311,985 | +0.42(+0.41%) |
Jan 13, 2021 | 104.56 | 105.11 | 103.57 | 103.69 | 477,742 | -1.08(-1.03%) |
Jan 12, 2021 | 104.44 | 105.54 | 103.47 | 104.77 | 469,122 | +0.77(+0.74%) |
Jan 11, 2021 | 103.20 | 104.47 | 102.24 | 104.00 | 382,241 | -0.35(-0.34%) |
Jan 08, 2021 | 106.09 | 106.48 | 103.66 | 104.35 | 404,200 | -1.29(-1.22%) |
Jan 07, 2021 | 104.28 | 105.69 | 103.62 | 105.64 | 428,063 | +2.23(+2.16%) |
Jan 06, 2021 | 101.36 | 104.68 | 101.36 | 103.41 | 604,310 | +2.91(+2.90%) |
Jan 05, 2021 | 97.65 | 101.63 | 97.65 | 100.50 | 460,683 | +2.88(+2.95%) |
Jan 04, 2021 | 98.10 | 98.96 | 96.33 | 97.62 | 312,037 | +0.32(+0.33%) |
Dec 31, 2020 | 97.30 | 97.30 | 97.30 | 213,038 | +0.37(+0.38%) | |
Dec 30, 2020 | 96.75 | 97.89 | 96.69 | 96.93 | 213,038 | +0.81(+0.84%) |
Dec 29, 2020 | 97.86 | 97.86 | 95.73 | 96.12 | 258,988 | -1.39(-1.43%) |
Dec 28, 2020 | 97.95 | 98.22 | 97.11 | 97.51 | 221,509 | +0.39(+0.40%) |
Dec 24, 2020 | 96.79 | 97.28 | 95.90 | 97.12 | 97,100 | +0.50(+0.52%) |
Dec 23, 2020 | 96.52 | 97.20 | 95.44 | 96.62 | 289,395 | +0.76(+0.79%) |
Dec 22, 2020 | 97.09 | 97.26 | 94.25 | 95.86 | 311,373 | -0.89(-0.92%) |
Dec 21, 2020 | 96.29 | 97.13 | 94.90 | 96.75 | 408,044 | -1.11(-1.13%) |
Dec 18, 2020 | 99.54 | 100.14 | 96.96 | 97.86 | 1,113,700 | -1.34(-1.35%) |
Dec 17, 2020 | 98.73 | 99.31 | 97.91 | 99.20 | 530,096 | +1.15(+1.17%) |
Dec 16, 2020 | 98.70 | 98.70 | 97.29 | 98.05 | 509,421 | -0.15(-0.15%) |
Dec 15, 2020 | 96.43 | 98.21 | 95.62 | 98.20 | 446,566 | +3.12(+3.28%) |
Dec 14, 2020 | 96.69 | 97.16 | 95.04 | 95.08 | 379,130 | -0.72(-0.75%) |
Dec 11, 2020 | 95.00 | 96.39 | 95.00 | 95.80 | 405,900 | +0.08(+0.08%) |
Dec 10, 2020 | 93.92 | 96.09 | 93.78 | 95.72 | 387,677 | +0.77(+0.81%) |
Dec 09, 2020 | 96.26 | 96.48 | 94.44 | 94.95 | 419,918 | -1.16(-1.21%) |
Dec 08, 2020 | 96.02 | 97.30 | 95.58 | 96.11 | 363,086 | -0.76(-0.78%) |
Dec 07, 2020 | 96.00 | 97.03 | 95.72 | 96.87 | 420,749 | +0.59(+0.61%) |
Dec 04, 2020 | 95.00 | 96.55 | 94.89 | 96.28 | 512,600 | +1.90(+2.01%) |
Dec 03, 2020 | 93.65 | 94.73 | 93.25 | 94.38 | 549,235 | +0.73(+0.78%) |
Dec 02, 2020 | 92.48 | 94.35 | 92.47 | 93.65 | 455,933 | +0.97(+1.05%) |
Dec 01, 2020 | 93.08 | 94.17 | 92.25 | 92.68 | 564,273 | +1.03(+1.12%) |
Nov 30, 2020 | 92.85 | 92.85 | 91.01 | 91.65 | 924,678 | -1.36(-1.46%) |
Nov 27, 2020 | 91.96 | 93.58 | 91.17 | 93.01 | 319,500 | +0.27(+0.29%) |
Nov 25, 2020 | 93.89 | 93.89 | 92.19 | 92.74 | 467,800 | -1.07(-1.14%) |
Nov 24, 2020 | 90.54 | 94.37 | 90.12 | 93.81 | 546,786 | +3.79(+4.21%) |
Nov 23, 2020 | 89.48 | 90.51 | 89.38 | 90.02 | 418,869 | +1.19(+1.34%) |
Nov 20, 2020 | 88.47 | 89.35 | 87.68 | 88.83 | 555,700 | +0.39(+0.44%) |
Nov 19, 2020 | 87.14 | 88.53 | 86.90 | 88.44 | 474,529 | +0.93(+1.06%) |
Nov 18, 2020 | 88.42 | 89.48 | 87.49 | 87.51 | 455,421 | -0.76(-0.86%) |
Nov 17, 2020 | 87.29 | 88.92 | 86.44 | 88.27 | 503,300 | +0.17(+0.19%) |
Nov 16, 2020 | 87.80 | 88.31 | 87.16 | 88.10 | 639,906 | +1.10(+1.26%) |
Nov 13, 2020 | 85.60 | 87.47 | 85.60 | 87.00 | 316,100 | +2.21(+2.61%) |
Nov 12, 2020 | 85.95 | 86.56 | 84.16 | 84.79 | 404,067 | -1.58(-1.83%) |
Nov 11, 2020 | 85.78 | 86.40 | 84.29 | 86.37 | 500,994 | +1.22(+1.43%) |
Nov 10, 2020 | 86.30 | 86.85 | 84.77 | 85.15 | 654,550 | -0.59(-0.69%) |
Nov 09, 2020 | 88.90 | 90.98 | 85.66 | 85.74 | 677,374 | +0.96(+1.13%) |
Nov 06, 2020 | 84.25 | 85.11 | 83.86 | 84.78 | 304,700 | +0.76(+0.90%) |
Nov 05, 2020 | 81.96 | 84.49 | 81.96 | 84.02 | 426,439 | +2.98(+3.68%) |
Nov 04, 2020 | 81.35 | 82.23 | 80.14 | 81.04 | 371,941 | -0.14(-0.17%) |
Nov 03, 2020 | 80.93 | 81.61 | 80.57 | 81.18 | 363,512 | +1.38(+1.73%) |