Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 98.09 | 99.00 | 96.36 | 97.47 | 207,900 | -1.39(-1.41%) |
Jan 28, 2021 | 97.10 | 99.84 | 96.27 | 98.86 | 264,483 | +2.96(+3.09%) |
Jan 27, 2021 | 96.43 | 97.61 | 91.66 | 95.90 | 381,397 | -2.32(-2.36%) |
Jan 26, 2021 | 101.03 | 101.03 | 97.61 | 98.22 | 199,446 | -2.06(-2.05%) |
Jan 25, 2021 | 99.64 | 101.31 | 96.41 | 100.28 | 357,830 | +0.88(+0.89%) |
Jan 22, 2021 | 99.78 | 101.97 | 97.49 | 99.40 | 324,600 | -1.49(-1.48%) |
Jan 21, 2021 | 101.09 | 102.14 | 98.84 | 100.89 | 323,368 | +0.30(+0.30%) |
Jan 20, 2021 | 101.57 | 102.33 | 99.84 | 100.59 | 404,908 | +0.02(+0.02%) |
Jan 19, 2021 | 98.62 | 100.74 | 97.74 | 100.57 | 463,093 | +3.46(+3.56%) |
Jan 15, 2021 | 98.25 | 99.74 | 95.46 | 97.11 | 262,000 | -1.02(-1.04%) |
Jan 14, 2021 | 97.04 | 99.61 | 96.95 | 98.13 | 319,988 | +1.35(+1.39%) |
Jan 13, 2021 | 96.49 | 97.69 | 96.08 | 96.78 | 283,760 | -0.04(-0.04%) |
Jan 12, 2021 | 95.53 | 97.83 | 94.36 | 96.82 | 437,432 | +2.29(+2.42%) |
Jan 11, 2021 | 94.06 | 95.69 | 92.97 | 94.53 | 224,461 | -0.81(-0.85%) |
Jan 08, 2021 | 95.04 | 96.54 | 94.80 | 95.34 | 604,500 | +0.30(+0.32%) |
Jan 07, 2021 | 93.21 | 96.12 | 93.21 | 95.04 | 376,011 | +2.12(+2.28%) |
Jan 06, 2021 | 92.39 | 93.04 | 90.97 | 92.92 | 510,904 | -0.08(-0.09%) |
Jan 05, 2021 | 90.31 | 93.18 | 90.31 | 93.00 | 666,521 | +1.93(+2.12%) |
Jan 04, 2021 | 92.76 | 92.76 | 88.47 | 91.07 | 632,614 | -0.55(-0.60%) |
Dec 31, 2020 | 91.62 | 91.62 | 91.62 | 232,755 | +0.46(+0.50%) | |
Dec 30, 2020 | 90.75 | 91.98 | 90.19 | 91.16 | 232,755 | +0.39(+0.43%) |
Dec 29, 2020 | 91.71 | 92.72 | 89.60 | 90.77 | 406,372 | -0.46(-0.50%) |
Dec 28, 2020 | 93.37 | 93.37 | 90.83 | 91.23 | 366,763 | -1.43(-1.54%) |
Dec 24, 2020 | 91.99 | 93.02 | 91.78 | 92.66 | 163,700 | +0.13(+0.14%) |
Dec 23, 2020 | 93.10 | 93.74 | 91.56 | 92.53 | 303,790 | -0.81(-0.87%) |
Dec 22, 2020 | 90.50 | 93.69 | 90.50 | 93.34 | 354,912 | +3.52(+3.92%) |
Dec 21, 2020 | 87.00 | 90.34 | 86.46 | 89.82 | 356,350 | +1.30(+1.47%) |
Dec 18, 2020 | 91.20 | 91.81 | 87.60 | 88.52 | 697,700 | -2.27(-2.50%) |
Dec 17, 2020 | 84.12 | 91.13 | 82.85 | 90.79 | 858,990 | +8.98(+10.98%) |
Dec 16, 2020 | 80.80 | 82.09 | 79.88 | 81.81 | 237,002 | +1.39(+1.73%) |
Dec 15, 2020 | 79.06 | 81.14 | 78.81 | 80.42 | 354,818 | +0.98(+1.23%) |
Dec 14, 2020 | 79.75 | 80.60 | 79.30 | 79.44 | 341,814 | -0.09(-0.11%) |
Dec 11, 2020 | 79.42 | 80.18 | 77.84 | 79.53 | 361,000 | -0.28(-0.35%) |
Dec 10, 2020 | 77.59 | 80.07 | 77.01 | 79.81 | 310,232 | +1.63(+2.08%) |
Dec 09, 2020 | 78.71 | 79.28 | 77.33 | 78.18 | 396,820 | -0.77(-0.98%) |
Dec 08, 2020 | 77.99 | 79.75 | 77.29 | 78.95 | 399,273 | +1.07(+1.37%) |
Dec 07, 2020 | 76.32 | 77.97 | 76.32 | 77.88 | 260,944 | +0.96(+1.25%) |
Dec 04, 2020 | 75.92 | 77.03 | 74.56 | 76.92 | 214,300 | +1.74(+2.31%) |
Dec 03, 2020 | 74.46 | 76.33 | 73.61 | 75.18 | 416,132 | +1.03(+1.39%) |
Dec 02, 2020 | 74.66 | 74.66 | 72.46 | 74.15 | 216,387 | -1.00(-1.33%) |
Dec 01, 2020 | 75.57 | 75.98 | 74.12 | 75.15 | 515,715 | +0.16(+0.21%) |
Nov 30, 2020 | 75.58 | 75.59 | 73.60 | 74.99 | 302,730 | -0.70(-0.92%) |
Nov 27, 2020 | 76.13 | 76.76 | 75.34 | 75.69 | 194,800 | -0.42(-0.55%) |
Nov 25, 2020 | 74.00 | 76.22 | 73.96 | 76.11 | 523,700 | +2.15(+2.91%) |
Nov 24, 2020 | 74.27 | 74.88 | 72.94 | 73.96 | 297,155 | +0.39(+0.53%) |
Nov 23, 2020 | 72.20 | 74.73 | 71.72 | 73.57 | 300,249 | +1.46(+2.02%) |
Nov 20, 2020 | 71.23 | 72.66 | 70.27 | 72.11 | 297,700 | +1.09(+1.53%) |
Nov 19, 2020 | 70.90 | 72.60 | 70.69 | 71.02 | 135,123 | -0.21(-0.29%) |
Nov 18, 2020 | 72.11 | 73.32 | 71.23 | 71.23 | 243,380 | -0.89(-1.23%) |
Nov 17, 2020 | 70.05 | 72.36 | 69.33 | 72.12 | 213,456 | +2.09(+2.98%) |
Nov 16, 2020 | 69.60 | 70.12 | 67.76 | 70.03 | 180,584 | +0.31(+0.44%) |
Nov 13, 2020 | 70.31 | 71.45 | 68.53 | 69.72 | 313,700 | -0.36(-0.51%) |
Nov 12, 2020 | 69.20 | 70.80 | 68.20 | 70.08 | 216,825 | +1.12(+1.62%) |
Nov 11, 2020 | 68.49 | 70.30 | 68.17 | 68.96 | 233,000 | +0.70(+1.03%) |
Nov 10, 2020 | 68.38 | 69.41 | 66.15 | 68.26 | 413,078 | +0.26(+0.38%) |
Nov 09, 2020 | 71.85 | 74.02 | 67.89 | 68.00 | 504,161 | -4.63(-6.37%) |
Nov 06, 2020 | 68.53 | 73.37 | 68.39 | 72.63 | 720,900 | +3.86(+5.61%) |
Nov 05, 2020 | 63.00 | 69.10 | 63.00 | 68.77 | 1,516,488 | +11.36(+19.79%) |
Nov 04, 2020 | 57.78 | 59.67 | 57.11 | 57.41 | 345,456 | +0.63(+1.11%) |
Nov 03, 2020 | 56.68 | 57.70 | 55.96 | 56.78 | 349,564 | +0.70(+1.25%) |