Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 93.70 | 93.70 | 92.03 | 92.56 | 250,250 | -1.25(-1.33%) |
Jan 28, 2021 | 93.76 | 93.81 | 92.50 | 93.81 | 185,571 | +0.85(+0.91%) |
Jan 27, 2021 | 94.40 | 94.45 | 92.75 | 92.96 | 193,958 | -1.14(-1.21%) |
Jan 26, 2021 | 94.08 | 94.25 | 92.51 | 94.10 | 156,826 | +0.48(+0.51%) |
Jan 25, 2021 | 93.60 | 94.25 | 93.16 | 93.62 | 116,795 | +0.36(+0.39%) |
Jan 22, 2021 | 94.59 | 94.69 | 92.99 | 93.26 | 236,016 | -1.51(-1.59%) |
Jan 21, 2021 | 95.06 | 95.29 | 94.42 | 94.77 | 189,017 | -0.20(-0.21%) |
Jan 20, 2021 | 95.98 | 95.98 | 94.60 | 94.97 | 148,535 | -0.45(-0.47%) |
Jan 19, 2021 | 96.88 | 97.26 | 95.22 | 95.42 | 139,166 | -1.46(-1.51%) |
Jan 18, 2021 | 97.74 | 98.04 | 96.81 | 96.88 | 70,095 | -0.60(-0.62%) |
Jan 15, 2021 | 96.97 | 97.62 | 96.39 | 97.48 | 105,353 | +1.27(+1.32%) |
Jan 14, 2021 | 96.77 | 96.97 | 96.15 | 96.21 | 175,518 | -0.02(-0.02%) |
Jan 13, 2021 | 97.25 | 97.45 | 96.20 | 96.23 | 161,258 | -1.33(-1.36%) |
Jan 12, 2021 | 97.93 | 97.93 | 96.96 | 97.56 | 110,565 | -0.40(-0.41%) |
Jan 11, 2021 | 98.80 | 98.80 | 97.46 | 97.96 | 120,655 | -0.24(-0.24%) |
Jan 08, 2021 | 96.98 | 98.38 | 96.98 | 98.20 | 109,500 | +1.29(+1.33%) |
Jan 07, 2021 | 96.97 | 97.47 | 96.24 | 96.91 | 112,700 | -0.21(-0.22%) |
Jan 06, 2021 | 96.20 | 97.35 | 95.99 | 97.12 | 224,911 | +0.99(+1.03%) |
Jan 05, 2021 | 96.18 | 96.18 | 94.84 | 96.13 | 115,173 | -0.13(-0.14%) |
Jan 04, 2021 | 95.55 | 96.53 | 95.22 | 96.26 | 111,404 | +1.18(+1.24%) |
Dec 31, 2020 | 95.08 | 95.08 | 95.08 | 0 | -0.29(-0.30%) | |
Dec 30, 2020 | 95.70 | 95.82 | 95.11 | 95.37 | 90,876 | -0.24(-0.25%) |
Dec 29, 2020 | 96.42 | 96.44 | 95.21 | 95.61 | 94,141 | -0.07(-0.07%) |
Dec 24, 2020 | 95.68 | 95.68 | 95.68 | 0 | +0.17(+0.18%) | |
Dec 23, 2020 | 95.61 | 96.02 | 95.15 | 95.51 | 123,120 | +0.01(+0.01%) |
Dec 22, 2020 | 96.28 | 96.28 | 95.33 | 95.50 | 277,703 | -0.79(-0.82%) |
Dec 21, 2020 | 97.98 | 97.98 | 96.19 | 96.29 | 1,446,597 | -1.88(-1.92%) |
Dec 18, 2020 | 97.68 | 99.31 | 97.24 | 98.17 | 451,924 | +0.52(+0.53%) |
Dec 17, 2020 | 99.45 | 99.56 | 97.53 | 97.65 | 232,091 | -1.56(-1.57%) |
Dec 16, 2020 | 99.66 | 100.64 | 98.99 | 99.21 | 227,217 | -0.07(-0.07%) |
Dec 15, 2020 | 99.20 | 99.85 | 98.50 | 99.28 | 169,103 | +0.13(+0.13%) |
Dec 14, 2020 | 99.65 | 100.09 | 99.02 | 99.15 | 244,779 | -0.51(-0.51%) |
Dec 11, 2020 | 98.36 | 99.84 | 97.55 | 99.66 | 176,877 | +0.97(+0.98%) |
Dec 10, 2020 | 100.46 | 100.46 | 98.57 | 98.69 | 222,137 | -1.96(-1.95%) |
Dec 09, 2020 | 97.02 | 100.87 | 96.92 | 100.65 | 276,113 | +3.70(+3.82%) |
Dec 08, 2020 | 96.81 | 97.68 | 96.81 | 96.95 | 173,947 | -0.12(-0.12%) |
Dec 07, 2020 | 97.16 | 97.48 | 96.96 | 97.07 | 191,137 | -0.16(-0.16%) |
Dec 04, 2020 | 97.19 | 97.40 | 96.94 | 97.23 | 200,877 | -0.26(-0.27%) |
Dec 03, 2020 | 96.25 | 97.61 | 96.25 | 97.49 | 172,562 | +0.84(+0.87%) |
Dec 02, 2020 | 95.60 | 96.75 | 95.60 | 96.65 | 176,416 | +0.91(+0.95%) |
Dec 01, 2020 | 96.53 | 97.13 | 95.63 | 95.74 | 429,301 | -0.37(-0.38%) |
Nov 30, 2020 | 97.94 | 97.94 | 95.98 | 96.11 | 405,326 | -1.39(-1.43%) |
Nov 27, 2020 | 97.28 | 97.75 | 96.44 | 97.50 | 105,572 | +0.24(+0.25%) |
Nov 26, 2020 | 96.91 | 97.36 | 95.96 | 97.26 | 55,219 | +0.65(+0.67%) |
Nov 25, 2020 | 97.49 | 97.49 | 95.58 | 96.61 | 319,477 | -0.26(-0.27%) |
Nov 24, 2020 | 97.32 | 97.35 | 95.62 | 96.87 | 346,232 | -0.12(-0.12%) |
Nov 23, 2020 | 96.81 | 97.22 | 96.49 | 96.99 | 577,830 | -0.06(-0.06%) |
Nov 20, 2020 | 97.16 | 97.34 | 96.31 | 97.05 | 124,472 | -0.24(-0.25%) |
Nov 19, 2020 | 97.97 | 97.97 | 96.82 | 97.29 | 151,790 | -0.53(-0.54%) |
Nov 18, 2020 | 99.35 | 99.35 | 97.65 | 97.82 | 527,258 | -1.15(-1.16%) |
Nov 17, 2020 | 99.02 | 99.87 | 98.13 | 98.97 | 263,666 | +0.17(+0.17%) |
Nov 16, 2020 | 97.67 | 98.84 | 96.56 | 98.80 | 306,032 | -1.27(-1.27%) |
Nov 13, 2020 | 100.41 | 101.20 | 99.62 | 100.07 | 171,944 | -0.24(-0.24%) |
Nov 12, 2020 | 100.17 | 101.22 | 99.83 | 100.31 | 146,886 | +0.15(+0.15%) |
Nov 11, 2020 | 99.60 | 100.32 | 99.18 | 100.16 | 281,464 | +0.55(+0.55%) |
Nov 10, 2020 | 98.42 | 100.47 | 98.42 | 99.61 | 204,876 | +0.60(+0.61%) |
Nov 09, 2020 | 100.16 | 101.48 | 98.68 | 99.01 | 181,714 | -0.01(-0.01%) |
Nov 06, 2020 | 96.42 | 99.16 | 96.35 | 99.02 | 166,622 | +2.33(+2.41%) |
Nov 05, 2020 | 96.97 | 97.33 | 95.51 | 96.69 | 292,256 | +0.67(+0.70%) |
Nov 04, 2020 | 96.70 | 97.78 | 95.97 | 96.02 | 244,880 | +0.09(+0.09%) |
Nov 03, 2020 | 94.01 | 96.29 | 94.01 | 95.93 | 359,579 | +1.63(+1.73%) |