Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 100.34 | 101.17 | 97.96 | 100.27 | 1,104,786 | -2.16(-2.11%) |
Jan 28, 2021 | 102.25 | 104.86 | 101.54 | 102.43 | 1,047,827 | +0.19(+0.19%) |
Jan 27, 2021 | 97.89 | 103.09 | 96.67 | 102.24 | 1,669,738 | +4.19(+4.27%) |
Jan 26, 2021 | 99.05 | 99.66 | 97.12 | 98.05 | 714,791 | -1.96(-1.96%) |
Jan 25, 2021 | 100.50 | 101.27 | 98.26 | 100.01 | 1,106,591 | +0.43(+0.43%) |
Jan 22, 2021 | 98.66 | 100.00 | 98.55 | 99.58 | 802,691 | -0.70(-0.70%) |
Jan 21, 2021 | 97.96 | 100.88 | 97.23 | 100.28 | 1,407,011 | +4.33(+4.51%) |
Jan 20, 2021 | 96.06 | 97.67 | 94.55 | 95.95 | 1,728,905 | +2.55(+2.73%) |
Jan 19, 2021 | 98.39 | 98.85 | 91.99 | 93.40 | 3,554,398 | -3.04(-3.15%) |
Jan 15, 2021 | 98.64 | 99.20 | 96.02 | 96.44 | 846,430 | -2.77(-2.79%) |
Jan 14, 2021 | 98.20 | 99.90 | 98.11 | 99.21 | 1,292,850 | +0.09(+0.09%) |
Jan 13, 2021 | 98.63 | 99.87 | 98.33 | 99.12 | 562,717 | +1.71(+1.76%) |
Jan 12, 2021 | 97.92 | 98.19 | 96.56 | 97.41 | 512,350 | -0.03(-0.03%) |
Jan 11, 2021 | 97.74 | 98.14 | 96.53 | 97.44 | 990,561 | -2.76(-2.76%) |
Jan 08, 2021 | 99.64 | 101.16 | 99.18 | 100.20 | 1,262,268 | +1.50(+1.52%) |
Jan 07, 2021 | 95.68 | 99.31 | 95.68 | 98.70 | 773,470 | +4.11(+4.34%) |
Jan 06, 2021 | 92.85 | 95.74 | 92.61 | 94.59 | 785,457 | -0.64(-0.67%) |
Jan 05, 2021 | 94.59 | 95.37 | 94.20 | 95.23 | 653,468 | +1.13(+1.20%) |
Jan 04, 2021 | 95.27 | 95.77 | 91.28 | 94.10 | 1,215,014 | +1.22(+1.32%) |
Dec 31, 2020 | 92.88 | 92.88 | 92.88 | 632,263 | -0.11(-0.11%) | |
Dec 30, 2020 | 93.43 | 93.63 | 92.62 | 92.99 | 632,263 | +0.96(+1.04%) |
Dec 29, 2020 | 91.94 | 92.50 | 91.05 | 92.03 | 758,246 | +1.96(+2.18%) |
Dec 28, 2020 | 91.31 | 91.31 | 89.21 | 90.07 | 465,601 | +1.23(+1.39%) |
Dec 24, 2020 | 89.88 | 90.22 | 88.69 | 88.84 | 190,967 | -0.81(-0.91%) |
Dec 23, 2020 | 90.53 | 90.79 | 89.54 | 89.65 | 339,224 | -1.16(-1.27%) |
Dec 22, 2020 | 90.36 | 91.69 | 90.16 | 90.81 | 772,941 | -0.04(-0.04%) |
Dec 21, 2020 | 89.26 | 91.00 | 88.70 | 90.84 | 599,554 | +0.20(+0.22%) |
Dec 18, 2020 | 89.50 | 90.66 | 88.80 | 90.64 | 597,178 | +1.09(+1.22%) |
Dec 17, 2020 | 89.25 | 89.89 | 88.59 | 89.55 | 631,580 | +2.16(+2.47%) |
Dec 16, 2020 | 87.53 | 87.98 | 86.89 | 87.40 | 694,842 | +1.00(+1.16%) |
Dec 15, 2020 | 86.55 | 86.95 | 85.85 | 86.39 | 591,888 | +0.97(+1.13%) |
Dec 14, 2020 | 86.14 | 86.65 | 85.32 | 85.43 | 461,108 | -0.38(-0.45%) |
Dec 11, 2020 | 85.11 | 87.18 | 84.93 | 85.81 | 551,869 | +0.18(+0.21%) |
Dec 10, 2020 | 83.95 | 85.94 | 83.73 | 85.63 | 385,490 | +1.39(+1.64%) |
Dec 09, 2020 | 85.91 | 86.08 | 83.56 | 84.24 | 479,212 | -1.44(-1.68%) |
Dec 08, 2020 | 84.10 | 86.48 | 83.98 | 85.68 | 585,502 | +1.21(+1.44%) |
Dec 07, 2020 | 82.74 | 84.93 | 82.73 | 84.47 | 654,154 | +1.02(+1.23%) |
Dec 04, 2020 | 81.90 | 83.47 | 81.46 | 83.45 | 720,653 | +0.62(+0.75%) |
Dec 03, 2020 | 83.37 | 83.48 | 82.62 | 82.83 | 638,798 | +0.18(+0.22%) |
Dec 02, 2020 | 83.50 | 83.79 | 82.33 | 82.65 | 629,260 | -1.66(-1.97%) |
Dec 01, 2020 | 83.12 | 84.43 | 82.63 | 84.31 | 1,016,967 | -1.99(-2.30%) |
Nov 30, 2020 | 85.03 | 86.35 | 83.81 | 86.30 | 1,244,492 | +3.20(+3.85%) |
Nov 27, 2020 | 82.14 | 83.28 | 81.65 | 83.09 | 568,821 | +0.97(+1.18%) |
Nov 25, 2020 | 79.53 | 82.23 | 79.52 | 82.13 | 1,112,215 | +3.24(+4.11%) |
Nov 24, 2020 | 77.52 | 79.00 | 77.20 | 78.89 | 704,248 | +1.05(+1.35%) |
Nov 23, 2020 | 80.22 | 80.25 | 77.62 | 77.84 | 701,474 | -2.17(-2.71%) |
Nov 20, 2020 | 79.31 | 80.73 | 79.07 | 80.01 | 655,672 | -0.07(-0.08%) |
Nov 19, 2020 | 78.75 | 80.35 | 78.15 | 80.07 | 753,741 | +2.61(+3.37%) |
Nov 18, 2020 | 78.39 | 78.41 | 76.67 | 77.47 | 880,844 | +0.12(+0.16%) |
Nov 17, 2020 | 78.29 | 78.73 | 76.94 | 77.34 | 680,963 | -1.90(-2.40%) |
Nov 16, 2020 | 77.46 | 79.78 | 77.27 | 79.24 | 664,792 | -0.23(-0.29%) |
Nov 13, 2020 | 79.07 | 79.89 | 78.10 | 79.47 | 893,099 | +1.25(+1.60%) |
Nov 12, 2020 | 79.48 | 79.80 | 77.42 | 78.22 | 938,132 | -0.96(-1.21%) |
Nov 11, 2020 | 78.70 | 80.09 | 77.65 | 79.18 | 1,476,731 | +4.51(+6.04%) |
Nov 10, 2020 | 76.36 | 76.62 | 72.57 | 74.67 | 3,064,598 | +2.11(+2.91%) |
Nov 09, 2020 | 80.11 | 80.28 | 71.79 | 72.55 | 5,298,607 | -17.22(-19.18%) |
Nov 06, 2020 | 89.47 | 90.39 | 89.01 | 89.77 | 554,799 | +0.24(+0.27%) |
Nov 05, 2020 | 88.75 | 90.16 | 88.24 | 89.54 | 727,917 | +3.84(+4.48%) |
Nov 04, 2020 | 83.94 | 86.00 | 83.92 | 85.69 | 597,961 | +1.46(+1.74%) |
Nov 03, 2020 | 82.92 | 84.55 | 82.47 | 84.23 | 570,708 | +2.92(+3.60%) |