Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 97.83 | 98.53 | 95.00 | 95.40 | 2,830,503 | -3.06(-3.11%) |
Jan 28, 2021 | 99.34 | 102.18 | 98.41 | 98.46 | 2,771,267 | -1.10(-1.11%) |
Jan 27, 2021 | 99.30 | 101.89 | 98.91 | 99.56 | 2,788,526 | -0.99(-0.98%) |
Jan 26, 2021 | 100.07 | 101.25 | 99.07 | 100.55 | 2,441,443 | +0.84(+0.84%) |
Jan 25, 2021 | 100.62 | 103.43 | 99.46 | 99.71 | 2,566,170 | -1.04(-1.04%) |
Jan 22, 2021 | 100.05 | 101.12 | 98.51 | 100.75 | 1,847,572 | +0.38(+0.38%) |
Jan 21, 2021 | 99.14 | 101.71 | 98.43 | 100.38 | 2,964,883 | +1.99(+2.02%) |
Jan 20, 2021 | 98.33 | 98.76 | 97.12 | 98.39 | 2,200,372 | +0.53(+0.55%) |
Jan 19, 2021 | 100.82 | 100.82 | 97.45 | 97.85 | 3,000,713 | -2.09(-2.09%) |
Jan 15, 2021 | 99.62 | 101.47 | 97.83 | 99.94 | 3,562,597 | +0.07(+0.07%) |
Jan 14, 2021 | 99.37 | 101.01 | 99.08 | 99.87 | 2,242,566 | +0.61(+0.62%) |
Jan 13, 2021 | 100.31 | 100.88 | 99.18 | 99.26 | 3,406,913 | -1.31(-1.30%) |
Jan 12, 2021 | 96.77 | 101.25 | 96.70 | 100.56 | 5,217,605 | +3.45(+3.55%) |
Jan 11, 2021 | 93.95 | 97.48 | 93.43 | 97.12 | 3,906,447 | +2.81(+2.98%) |
Jan 08, 2021 | 94.68 | 95.95 | 93.07 | 94.30 | 4,037,465 | -0.12(-0.13%) |
Jan 07, 2021 | 93.15 | 95.06 | 92.85 | 94.43 | 4,224,936 | +1.58(+1.70%) |
Jan 06, 2021 | 87.67 | 92.96 | 87.67 | 92.85 | 5,358,316 | +4.30(+4.86%) |
Jan 05, 2021 | 88.22 | 89.14 | 87.78 | 88.54 | 2,730,013 | +0.45(+0.51%) |
Jan 04, 2021 | 87.33 | 88.65 | 86.49 | 88.10 | 4,146,283 | +0.61(+0.70%) |
Dec 31, 2020 | 87.48 | 87.48 | 87.48 | 1,868,059 | -1.39(-1.57%) | |
Dec 30, 2020 | 88.51 | 89.34 | 88.51 | 88.88 | 1,868,059 | +0.54(+0.62%) |
Dec 29, 2020 | 90.33 | 90.77 | 88.05 | 88.33 | 2,509,017 | -1.60(-1.77%) |
Dec 28, 2020 | 90.30 | 90.77 | 88.70 | 89.93 | 2,965,094 | +0.03(+0.03%) |
Dec 24, 2020 | 89.61 | 90.68 | 89.27 | 89.90 | 1,136,923 | +0.18(+0.21%) |
Dec 23, 2020 | 91.55 | 92.30 | 89.69 | 89.72 | 2,639,033 | -1.57(-1.72%) |
Dec 22, 2020 | 90.77 | 92.30 | 90.41 | 91.29 | 4,083,354 | +0.73(+0.80%) |
Dec 21, 2020 | 88.31 | 90.59 | 88.11 | 90.56 | 3,410,779 | +1.18(+1.32%) |
Dec 18, 2020 | 89.46 | 90.05 | 88.99 | 89.38 | 5,604,200 | -0.34(-0.38%) |
Dec 17, 2020 | 91.44 | 91.58 | 89.62 | 89.72 | 3,494,113 | -1.02(-1.12%) |
Dec 16, 2020 | 90.74 | 91.30 | 89.94 | 90.73 | 3,577,116 | +0.45(+0.50%) |
Dec 15, 2020 | 89.07 | 90.30 | 88.72 | 90.29 | 3,774,179 | +1.50(+1.69%) |
Dec 14, 2020 | 88.56 | 89.24 | 87.36 | 88.79 | 4,477,109 | +1.08(+1.23%) |
Dec 11, 2020 | 89.63 | 89.83 | 87.37 | 87.71 | 4,638,644 | -2.12(-2.36%) |
Dec 10, 2020 | 88.71 | 90.16 | 86.84 | 89.83 | 5,043,535 | -1.51(-1.65%) |
Dec 09, 2020 | 89.86 | 91.68 | 89.45 | 91.34 | 5,483,292 | +1.54(+1.72%) |
Dec 08, 2020 | 89.11 | 90.25 | 88.95 | 89.79 | 3,410,166 | +0.23(+0.25%) |
Dec 07, 2020 | 91.69 | 91.94 | 88.45 | 89.57 | 6,309,047 | -2.48(-2.69%) |
Dec 04, 2020 | 92.91 | 92.96 | 91.42 | 92.04 | 4,195,001 | -0.85(-0.91%) |
Dec 03, 2020 | 93.24 | 93.67 | 92.17 | 92.89 | 5,233,993 | -0.81(-0.87%) |
Dec 02, 2020 | 94.19 | 95.44 | 93.46 | 93.70 | 3,886,488 | -1.21(-1.28%) |
Dec 01, 2020 | 94.84 | 95.46 | 93.42 | 94.91 | 6,114,088 | +0.05(+0.06%) |
Nov 30, 2020 | 98.24 | 98.24 | 94.66 | 94.86 | 7,431,891 | -3.34(-3.40%) |
Nov 27, 2020 | 100.27 | 100.34 | 97.72 | 98.20 | 3,718,783 | -1.11(-1.12%) |
Nov 25, 2020 | 99.45 | 101.52 | 98.59 | 99.31 | 6,311,713 | +0.31(+0.32%) |
Nov 24, 2020 | 100.95 | 102.05 | 98.70 | 98.99 | 13,367,838 | -7.41(-6.96%) |
Nov 23, 2020 | 104.81 | 108.38 | 104.54 | 106.40 | 5,064,103 | +2.53(+2.43%) |
Nov 20, 2020 | 104.52 | 105.27 | 103.73 | 103.88 | 2,140,798 | +0.27(+0.26%) |
Nov 19, 2020 | 103.25 | 105.06 | 102.68 | 103.60 | 1,979,679 | +0.92(+0.90%) |
Nov 18, 2020 | 103.84 | 104.76 | 102.65 | 102.68 | 3,398,140 | -1.09(-1.05%) |
Nov 17, 2020 | 102.98 | 105.38 | 102.32 | 103.77 | 3,143,213 | +0.32(+0.31%) |
Nov 16, 2020 | 100.27 | 103.62 | 99.06 | 103.45 | 3,792,510 | +3.79(+3.81%) |
Nov 13, 2020 | 99.95 | 101.00 | 98.96 | 99.65 | 2,101,228 | +0.26(+0.26%) |
Nov 12, 2020 | 99.79 | 100.70 | 97.95 | 99.39 | 2,613,922 | -0.49(-0.49%) |
Nov 11, 2020 | 99.25 | 100.10 | 97.74 | 99.88 | 2,360,024 | +1.68(+1.71%) |
Nov 10, 2020 | 97.30 | 99.14 | 96.77 | 98.20 | 4,480,268 | +1.42(+1.47%) |
Nov 09, 2020 | 105.93 | 107.42 | 96.71 | 96.78 | 5,609,346 | -10.51(-9.80%) |
Nov 06, 2020 | 107.24 | 107.89 | 106.03 | 107.29 | 1,915,420 | +0.00(+0.00%) |
Nov 05, 2020 | 106.54 | 108.89 | 106.15 | 107.29 | 2,855,378 | +2.79(+2.67%) |
Nov 04, 2020 | 104.35 | 105.84 | 103.37 | 104.50 | 2,197,532 | +0.91(+0.87%) |
Nov 03, 2020 | 102.01 | 104.39 | 101.28 | 103.60 | 2,070,785 | +2.70(+2.68%) |