Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 97.91 | 98.61 | 95.08 | 95.48 | 2,828,199 | -3.06(-3.11%) |
Jan 28, 2021 | 99.42 | 102.27 | 98.49 | 98.54 | 2,769,012 | -1.11(-1.11%) |
Jan 27, 2021 | 99.38 | 101.98 | 98.99 | 99.64 | 2,786,256 | -0.99(-0.98%) |
Jan 26, 2021 | 100.15 | 101.34 | 99.15 | 100.64 | 2,439,456 | +0.84(+0.84%) |
Jan 25, 2021 | 100.70 | 103.51 | 99.54 | 99.79 | 2,564,082 | -1.04(-1.04%) |
Jan 22, 2021 | 100.14 | 101.21 | 98.59 | 100.84 | 1,846,068 | +0.38(+0.38%) |
Jan 21, 2021 | 99.22 | 101.79 | 98.51 | 100.46 | 2,962,470 | +1.99(+2.02%) |
Jan 20, 2021 | 98.41 | 98.84 | 97.20 | 98.47 | 2,198,581 | +0.54(+0.55%) |
Jan 19, 2021 | 100.90 | 100.90 | 97.53 | 97.93 | 2,998,271 | -2.09(-2.09%) |
Jan 15, 2021 | 99.71 | 101.56 | 97.91 | 100.02 | 3,559,697 | +0.07(+0.07%) |
Jan 14, 2021 | 99.45 | 101.09 | 99.16 | 99.95 | 2,240,741 | +0.61(+0.62%) |
Jan 13, 2021 | 100.39 | 100.96 | 99.26 | 99.34 | 3,404,140 | -1.31(-1.30%) |
Jan 12, 2021 | 96.85 | 101.33 | 96.77 | 100.64 | 5,213,359 | +3.45(+3.55%) |
Jan 11, 2021 | 94.03 | 97.56 | 93.50 | 97.20 | 3,903,267 | +2.82(+2.98%) |
Jan 08, 2021 | 94.76 | 96.03 | 93.14 | 94.38 | 4,034,179 | -0.12(-0.13%) |
Jan 07, 2021 | 93.22 | 95.13 | 92.92 | 94.50 | 4,221,498 | +1.58(+1.70%) |
Jan 06, 2021 | 87.74 | 93.04 | 87.74 | 92.92 | 5,353,955 | +4.31(+4.86%) |
Jan 05, 2021 | 88.29 | 89.21 | 87.85 | 88.62 | 2,727,791 | +0.45(+0.51%) |
Jan 04, 2021 | 87.40 | 88.72 | 86.56 | 88.17 | 4,142,909 | +0.61(+0.70%) |
Dec 31, 2020 | 87.55 | 87.55 | 87.55 | 1,866,538 | -1.40(-1.57%) | |
Dec 30, 2020 | 88.58 | 89.41 | 88.58 | 88.95 | 1,866,538 | +0.54(+0.62%) |
Dec 29, 2020 | 90.41 | 90.84 | 88.12 | 88.40 | 2,506,975 | -1.60(-1.77%) |
Dec 28, 2020 | 90.37 | 90.84 | 88.77 | 90.00 | 2,962,681 | +0.03(+0.03%) |
Dec 24, 2020 | 89.69 | 90.76 | 89.34 | 89.98 | 1,135,998 | +0.18(+0.21%) |
Dec 23, 2020 | 91.62 | 92.38 | 89.76 | 89.79 | 2,636,885 | -1.57(-1.72%) |
Dec 22, 2020 | 90.84 | 92.37 | 90.48 | 91.36 | 4,080,030 | +0.73(+0.80%) |
Dec 21, 2020 | 88.38 | 90.66 | 88.19 | 90.63 | 3,408,003 | +1.18(+1.32%) |
Dec 18, 2020 | 89.54 | 90.12 | 89.07 | 89.45 | 5,599,639 | -0.34(-0.38%) |
Dec 17, 2020 | 91.51 | 91.65 | 89.69 | 89.79 | 3,491,269 | -1.02(-1.12%) |
Dec 16, 2020 | 90.82 | 91.38 | 90.01 | 90.81 | 3,574,205 | +0.45(+0.50%) |
Dec 15, 2020 | 89.14 | 90.37 | 88.79 | 90.36 | 3,771,108 | +1.50(+1.69%) |
Dec 14, 2020 | 88.63 | 89.31 | 87.43 | 88.86 | 4,473,465 | +1.08(+1.23%) |
Dec 11, 2020 | 89.70 | 89.90 | 87.44 | 87.78 | 4,634,870 | -2.12(-2.36%) |
Dec 10, 2020 | 88.79 | 90.23 | 86.91 | 89.90 | 5,039,430 | -1.51(-1.65%) |
Dec 09, 2020 | 89.94 | 91.75 | 89.53 | 91.41 | 5,478,830 | +1.54(+1.72%) |
Dec 08, 2020 | 89.18 | 90.32 | 89.02 | 89.87 | 3,407,391 | +0.23(+0.25%) |
Dec 07, 2020 | 91.76 | 92.01 | 88.52 | 89.64 | 6,303,913 | -2.48(-2.69%) |
Dec 04, 2020 | 92.98 | 93.03 | 91.49 | 92.12 | 4,191,587 | -0.85(-0.91%) |
Dec 03, 2020 | 93.31 | 93.74 | 92.24 | 92.96 | 5,229,734 | -0.81(-0.87%) |
Dec 02, 2020 | 94.26 | 95.52 | 93.54 | 93.78 | 3,883,326 | -1.21(-1.28%) |
Dec 01, 2020 | 94.92 | 95.54 | 93.50 | 94.99 | 6,109,113 | +0.05(+0.06%) |
Nov 30, 2020 | 98.32 | 98.32 | 94.74 | 94.94 | 7,425,843 | -3.34(-3.40%) |
Nov 27, 2020 | 100.35 | 100.42 | 97.80 | 98.28 | 3,715,757 | -1.11(-1.12%) |
Nov 25, 2020 | 99.53 | 101.60 | 98.67 | 99.39 | 6,306,577 | +0.31(+0.32%) |
Nov 24, 2020 | 101.04 | 102.14 | 98.78 | 99.07 | 13,356,960 | -7.42(-6.97%) |
Nov 23, 2020 | 104.89 | 108.47 | 104.62 | 106.49 | 5,059,982 | +2.53(+2.43%) |
Nov 20, 2020 | 104.61 | 105.36 | 103.81 | 103.96 | 2,139,056 | +0.27(+0.26%) |
Nov 19, 2020 | 103.33 | 105.15 | 102.76 | 103.69 | 1,978,068 | +0.92(+0.90%) |
Nov 18, 2020 | 103.92 | 104.85 | 102.74 | 102.76 | 3,395,374 | -1.09(-1.05%) |
Nov 17, 2020 | 103.07 | 105.47 | 102.41 | 103.86 | 3,140,655 | +0.32(+0.31%) |
Nov 16, 2020 | 100.35 | 103.71 | 99.14 | 103.53 | 3,789,424 | +3.80(+3.81%) |
Nov 13, 2020 | 100.03 | 101.08 | 99.04 | 99.74 | 2,099,518 | +0.26(+0.26%) |
Nov 12, 2020 | 99.87 | 100.78 | 98.03 | 99.47 | 2,611,795 | -0.49(-0.49%) |
Nov 11, 2020 | 99.33 | 100.18 | 97.82 | 99.96 | 2,358,104 | +1.68(+1.71%) |
Nov 10, 2020 | 97.38 | 99.22 | 96.85 | 98.28 | 4,476,622 | +1.42(+1.47%) |
Nov 09, 2020 | 106.02 | 107.51 | 96.79 | 96.86 | 5,604,782 | -10.52(-9.80%) |
Nov 06, 2020 | 107.33 | 107.98 | 106.11 | 107.38 | 1,913,862 | +0.00(+0.00%) |
Nov 05, 2020 | 106.63 | 108.98 | 106.24 | 107.38 | 2,853,055 | +2.79(+2.67%) |
Nov 04, 2020 | 104.44 | 105.93 | 103.45 | 104.59 | 2,195,744 | +0.91(+0.88%) |
Nov 03, 2020 | 102.09 | 104.47 | 101.37 | 103.68 | 2,069,100 | +2.71(+2.68%) |