Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 98.36 | 99.15 | 97.27 | 98.32 | 9,300 | -2.68(-2.65%) |
Jan 28, 2021 | 100.60 | 101.62 | 99.80 | 101.00 | 7,983 | +0.98(+0.98%) |
Jan 27, 2021 | 99.22 | 101.07 | 98.50 | 100.02 | 11,063 | -4.86(-4.63%) |
Jan 26, 2021 | 104.84 | 104.96 | 104.22 | 104.88 | 6,840 | -4.27(-3.91%) |
Jan 25, 2021 | 107.68 | 109.15 | 106.55 | 109.15 | 9,077 | +3.80(+3.61%) |
Jan 22, 2021 | 105.29 | 105.55 | 105.11 | 105.35 | 5,500 | -0.63(-0.59%) |
Jan 21, 2021 | 105.00 | 105.98 | 104.86 | 105.98 | 8,340 | +2.29(+2.21%) |
Jan 20, 2021 | 103.46 | 103.69 | 103.00 | 103.69 | 6,754 | +2.92(+2.90%) |
Jan 19, 2021 | 100.00 | 101.08 | 100.00 | 100.77 | 3,876 | +2.44(+2.48%) |
Jan 15, 2021 | 99.03 | 99.03 | 97.84 | 98.33 | 15,400 | -3.09(-3.05%) |
Jan 14, 2021 | 101.46 | 101.46 | 100.95 | 101.42 | 2,232 | +3.42(+3.49%) |
Jan 13, 2021 | 98.31 | 98.48 | 98.00 | 98.00 | 5,104 | -1.24(-1.25%) |
Jan 12, 2021 | 98.15 | 99.24 | 97.93 | 99.24 | 8,059 | +0.99(+1.01%) |
Jan 11, 2021 | 97.68 | 98.26 | 97.65 | 98.25 | 14,405 | -0.76(-0.77%) |
Jan 08, 2021 | 99.09 | 99.29 | 98.52 | 99.01 | 10,600 | -0.64(-0.64%) |
Jan 07, 2021 | 99.93 | 100.37 | 99.02 | 99.65 | 18,615 | -5.85(-5.55%) |
Jan 06, 2021 | 102.50 | 105.99 | 102.50 | 105.50 | 45,236 | +2.00(+1.93%) |
Jan 05, 2021 | 102.50 | 103.50 | 102.45 | 103.50 | 82,518 | +4.08(+4.10%) |
Jan 04, 2021 | 99.09 | 99.77 | 98.95 | 99.42 | 14,253 | -1.60(-1.58%) |
Dec 31, 2020 | 101.02 | 101.02 | 101.02 | 11,934 | -0.98(-0.96%) | |
Dec 30, 2020 | 103.41 | 103.50 | 101.69 | 102.00 | 11,934 | +1.94(+1.94%) |
Dec 29, 2020 | 100.10 | 100.47 | 99.60 | 100.06 | 5,918 | +0.63(+0.63%) |
Dec 28, 2020 | 100.00 | 100.19 | 98.94 | 99.43 | 5,976 | +3.66(+3.82%) |
Dec 24, 2020 | 96.27 | 96.38 | 95.78 | 95.78 | 1,600 | +0.11(+0.11%) |
Dec 23, 2020 | 95.42 | 96.06 | 95.25 | 95.67 | 14,369 | +2.43(+2.61%) |
Dec 22, 2020 | 94.29 | 94.29 | 93.20 | 93.24 | 4,761 | -2.00(-2.10%) |
Dec 21, 2020 | 94.98 | 95.24 | 93.63 | 95.24 | 8,311 | -0.45(-0.47%) |
Dec 18, 2020 | 96.27 | 96.27 | 95.30 | 95.69 | 5,400 | -0.26(-0.27%) |
Dec 17, 2020 | 96.72 | 96.98 | 95.72 | 95.95 | 4,927 | +0.36(+0.38%) |
Dec 16, 2020 | 94.25 | 95.75 | 93.75 | 95.59 | 4,321 | -1.13(-1.17%) |
Dec 15, 2020 | 96.20 | 96.78 | 96.20 | 96.72 | 6,425 | +0.19(+0.20%) |
Dec 14, 2020 | 96.77 | 97.45 | 96.39 | 96.53 | 11,016 | +2.89(+3.09%) |
Dec 11, 2020 | 92.83 | 93.68 | 92.83 | 93.64 | 4,500 | +1.67(+1.82%) |
Dec 10, 2020 | 91.63 | 92.31 | 91.48 | 91.97 | 6,345 | +2.49(+2.78%) |
Dec 09, 2020 | 89.99 | 89.99 | 89.26 | 89.48 | 3,694 | +0.25(+0.28%) |
Dec 08, 2020 | 88.96 | 89.32 | 88.80 | 89.23 | 7,024 | +2.02(+2.32%) |
Dec 07, 2020 | 88.47 | 88.72 | 87.21 | 87.21 | 15,858 | +0.05(+0.06%) |
Dec 04, 2020 | 86.61 | 87.48 | 86.61 | 87.16 | 5,500 | -1.90(-2.13%) |
Dec 03, 2020 | 90.26 | 90.41 | 89.04 | 89.06 | 7,718 | +3.15(+3.67%) |
Dec 02, 2020 | 85.35 | 86.22 | 85.35 | 85.91 | 5,211 | +0.33(+0.39%) |
Dec 01, 2020 | 86.17 | 86.17 | 85.18 | 85.58 | 8,350 | +0.88(+1.04%) |
Nov 30, 2020 | 85.29 | 85.65 | 84.25 | 84.70 | 11,321 | +3.95(+4.89%) |
Nov 27, 2020 | 79.14 | 81.10 | 79.14 | 80.75 | 900 | +3.38(+4.37%) |
Nov 25, 2020 | 77.49 | 77.49 | 76.46 | 77.37 | 4,000 | +1.67(+2.21%) |
Nov 24, 2020 | 74.81 | 75.97 | 74.81 | 75.70 | 4,878 | +0.64(+0.85%) |
Nov 23, 2020 | 75.13 | 75.48 | 74.40 | 75.06 | 7,340 | -1.70(-2.21%) |
Nov 20, 2020 | 75.92 | 76.76 | 75.92 | 76.76 | 7,000 | +0.89(+1.17%) |
Nov 19, 2020 | 75.65 | 76.08 | 75.65 | 75.87 | 5,230 | -0.50(-0.66%) |
Nov 18, 2020 | 77.40 | 77.51 | 76.38 | 76.38 | 7,213 | +0.31(+0.41%) |
Nov 17, 2020 | 76.70 | 76.70 | 75.82 | 76.06 | 7,057 | +0.70(+0.93%) |
Nov 16, 2020 | 75.55 | 75.55 | 75.05 | 75.36 | 3,725 | -0.07(-0.09%) |
Nov 13, 2020 | 75.57 | 75.57 | 74.91 | 75.43 | 3,000 | +0.65(+0.86%) |
Nov 12, 2020 | 76.00 | 76.03 | 74.78 | 74.78 | 6,672 | -1.48(-1.95%) |
Nov 11, 2020 | 76.04 | 76.46 | 75.50 | 76.27 | 2,416 | +1.72(+2.31%) |
Nov 10, 2020 | 74.02 | 74.58 | 73.90 | 74.55 | 13,635 | -4.39(-5.56%) |
Nov 09, 2020 | 77.70 | 79.35 | 77.40 | 78.94 | 29,387 | -3.28(-3.99%) |
Nov 06, 2020 | 81.01 | 82.22 | 81.01 | 82.22 | 2,900 | +1.47(+1.82%) |
Nov 05, 2020 | 81.00 | 81.27 | 80.74 | 80.75 | 4,599 | +2.90(+3.73%) |
Nov 04, 2020 | 75.93 | 78.54 | 75.93 | 77.85 | 60,321 | +2.85(+3.80%) |
Nov 03, 2020 | 74.14 | 75.18 | 73.91 | 75.00 | 7,558 | +1.06(+1.44%) |