Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 93.89 | 94.61 | 93.80 | 94.15 | 1,011,937 | -0.43(-0.45%) |
Jan 28, 2021 | 94.68 | 94.82 | 94.36 | 94.58 | 561,933 | -0.17(-0.18%) |
Jan 27, 2021 | 95.13 | 95.16 | 94.60 | 94.75 | 972,105 | -0.24(-0.25%) |
Jan 26, 2021 | 94.84 | 95.09 | 94.55 | 94.99 | 781,581 | +0.06(+0.06%) |
Jan 25, 2021 | 94.59 | 95.00 | 94.50 | 94.93 | 852,921 | +0.72(+0.77%) |
Jan 22, 2021 | 94.23 | 94.51 | 94.04 | 94.20 | 1,267,387 | -0.21(-0.22%) |
Jan 21, 2021 | 94.81 | 94.81 | 94.07 | 94.41 | 1,238,224 | -0.58(-0.61%) |
Jan 20, 2021 | 95.00 | 95.23 | 94.89 | 94.99 | 987,326 | -0.06(-0.06%) |
Jan 19, 2021 | 94.63 | 95.12 | 94.55 | 95.05 | 1,128,889 | +0.42(+0.44%) |
Jan 15, 2021 | 94.85 | 94.85 | 94.50 | 94.63 | 666,026 | +0.17(+0.18%) |
Jan 14, 2021 | 95.23 | 95.29 | 94.29 | 94.47 | 839,499 | -0.61(-0.64%) |
Jan 13, 2021 | 94.20 | 95.22 | 94.20 | 95.08 | 642,448 | +1.14(+1.22%) |
Jan 12, 2021 | 93.79 | 93.99 | 93.13 | 93.93 | 906,610 | +0.27(+0.29%) |
Jan 11, 2021 | 93.90 | 93.91 | 93.59 | 93.66 | 606,093 | -0.54(-0.57%) |
Jan 08, 2021 | 94.25 | 94.25 | 93.78 | 94.20 | 714,754 | -0.03(-0.04%) |
Jan 07, 2021 | 93.82 | 94.28 | 93.81 | 94.24 | 769,760 | -0.04(-0.05%) |
Jan 06, 2021 | 94.18 | 94.31 | 93.33 | 94.28 | 2,338,639 | -1.29(-1.35%) |
Jan 05, 2021 | 95.72 | 95.80 | 95.11 | 95.57 | 1,063,894 | -0.65(-0.67%) |
Jan 04, 2021 | 96.49 | 96.87 | 96.07 | 96.22 | 709,875 | -0.65(-0.68%) |
Dec 31, 2020 | 96.87 | 96.87 | 96.87 | 509,741 | +0.09(+0.09%) | |
Dec 30, 2020 | 96.66 | 96.79 | 96.50 | 96.79 | 509,741 | +0.15(+0.15%) |
Dec 29, 2020 | 96.64 | 96.68 | 96.29 | 96.64 | 595,064 | +0.06(+0.06%) |
Dec 28, 2020 | 96.29 | 96.72 | 96.11 | 96.58 | 508,239 | -0.06(-0.06%) |
Dec 24, 2020 | 96.33 | 96.64 | 96.33 | 96.64 | 153,178 | +0.62(+0.64%) |
Dec 23, 2020 | 95.61 | 96.08 | 95.40 | 96.02 | 255,945 | -0.17(-0.17%) |
Dec 22, 2020 | 96.10 | 96.29 | 95.71 | 96.19 | 219,650 | +0.54(+0.56%) |
Dec 21, 2020 | 95.98 | 95.98 | 95.41 | 95.65 | 669,417 | -0.24(-0.25%) |
Dec 18, 2020 | 96.39 | 96.57 | 95.77 | 95.89 | 745,642 | -0.15(-0.15%) |
Dec 17, 2020 | 96.42 | 96.53 | 95.82 | 96.04 | 496,111 | +0.10(+0.10%) |
Dec 16, 2020 | 95.76 | 96.31 | 95.53 | 95.94 | 1,023,875 | -0.12(-0.13%) |
Dec 15, 2020 | 95.79 | 96.06 | 95.70 | 96.06 | 398,487 | +0.22(+0.23%) |
Dec 14, 2020 | 95.67 | 95.99 | 95.62 | 95.85 | 369,677 | -0.15(-0.15%) |
Dec 11, 2020 | 95.92 | 96.05 | 95.58 | 95.99 | 545,639 | +0.15(+0.15%) |
Dec 10, 2020 | 95.25 | 95.96 | 95.17 | 95.85 | 574,856 | +0.75(+0.79%) |
Dec 09, 2020 | 95.21 | 95.24 | 94.80 | 95.10 | 1,555,786 | -0.54(-0.56%) |
Dec 08, 2020 | 96.12 | 96.15 | 95.55 | 95.64 | 599,023 | +0.03(+0.04%) |
Dec 07, 2020 | 95.77 | 95.96 | 95.46 | 95.60 | 527,293 | +0.22(+0.23%) |
Dec 04, 2020 | 95.79 | 95.79 | 95.15 | 95.39 | 730,010 | -0.90(-0.94%) |
Dec 03, 2020 | 96.40 | 96.61 | 96.02 | 96.29 | 527,225 | +0.46(+0.48%) |
Dec 02, 2020 | 95.72 | 96.13 | 95.42 | 95.83 | 764,329 | -0.52(-0.54%) |
Dec 01, 2020 | 96.84 | 97.40 | 96.07 | 96.35 | 779,161 | -0.71(-0.73%) |
Nov 30, 2020 | 96.35 | 97.08 | 96.35 | 97.06 | 521,522 | +0.71(+0.74%) |
Nov 27, 2020 | 96.32 | 96.42 | 95.96 | 96.35 | 169,488 | +0.52(+0.54%) |
Nov 25, 2020 | 96.13 | 96.22 | 95.69 | 95.83 | 307,636 | -0.04(-0.05%) |
Nov 24, 2020 | 96.30 | 96.36 | 95.87 | 95.87 | 697,334 | -0.43(-0.45%) |
Nov 23, 2020 | 96.22 | 96.44 | 96.16 | 96.30 | 695,718 | +0.03(+0.03%) |
Nov 20, 2020 | 96.23 | 96.46 | 95.65 | 96.28 | 275,029 | +0.14(+0.14%) |
Nov 19, 2020 | 95.81 | 96.25 | 95.46 | 96.14 | 525,246 | +0.81(+0.85%) |
Nov 18, 2020 | 95.04 | 95.34 | 94.95 | 95.33 | 420,975 | +0.58(+0.61%) |
Nov 17, 2020 | 94.46 | 94.89 | 94.42 | 94.75 | 880,098 | +0.36(+0.39%) |
Nov 16, 2020 | 94.07 | 94.47 | 94.00 | 94.38 | 539,869 | +0.48(+0.51%) |
Nov 13, 2020 | 93.85 | 94.07 | 93.74 | 93.91 | 791,098 | +0.23(+0.25%) |
Nov 12, 2020 | 93.24 | 93.67 | 93.11 | 93.67 | 1,318,677 | +0.73(+0.78%) |
Nov 11, 2020 | 92.78 | 93.07 | 92.69 | 92.94 | 465,260 | +0.10(+0.10%) |
Nov 10, 2020 | 92.95 | 93.30 | 92.76 | 92.85 | 1,452,630 | -0.26(-0.28%) |
Nov 09, 2020 | 93.84 | 94.25 | 93.00 | 93.11 | 741,224 | -1.19(-1.26%) |
Nov 06, 2020 | 94.27 | 94.42 | 93.84 | 94.30 | 1,064,054 | -0.45(-0.48%) |
Nov 05, 2020 | 94.81 | 94.96 | 94.39 | 94.75 | 1,543,996 | +0.63(+0.67%) |
Nov 04, 2020 | 93.82 | 94.52 | 93.67 | 94.12 | 1,421,438 | +2.03(+2.21%) |
Nov 03, 2020 | 91.97 | 92.22 | 91.80 | 92.08 | 1,104,871 | +0.00(+0.00%) |