Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 99.93 | 102.64 | 99.30 | 101.30 | 1,243,050 | +0.45(+0.45%) |
Jan 28, 2021 | 102.39 | 103.55 | 100.80 | 100.84 | 813,997 | -1.64(-1.60%) |
Jan 27, 2021 | 103.65 | 104.98 | 101.91 | 102.48 | 854,723 | -1.66(-1.59%) |
Jan 26, 2021 | 103.32 | 104.56 | 102.80 | 104.14 | 919,587 | +0.92(+0.89%) |
Jan 25, 2021 | 102.60 | 103.99 | 101.66 | 103.22 | 740,526 | +0.48(+0.47%) |
Jan 22, 2021 | 102.11 | 103.21 | 101.48 | 102.74 | 1,078,935 | +0.64(+0.63%) |
Jan 21, 2021 | 101.31 | 102.57 | 100.99 | 102.10 | 709,099 | -0.11(-0.10%) |
Jan 20, 2021 | 99.04 | 102.55 | 98.43 | 102.21 | 921,220 | +2.80(+2.82%) |
Jan 19, 2021 | 100.11 | 100.21 | 98.75 | 99.40 | 629,463 | -0.46(-0.46%) |
Jan 15, 2021 | 98.43 | 100.01 | 97.80 | 99.87 | 1,289,330 | +1.69(+1.72%) |
Jan 14, 2021 | 99.85 | 99.87 | 97.41 | 98.17 | 1,147,648 | -1.41(-1.41%) |
Jan 13, 2021 | 99.04 | 100.56 | 98.82 | 99.58 | 1,062,775 | -0.04(-0.04%) |
Jan 12, 2021 | 98.79 | 100.27 | 98.25 | 99.62 | 675,443 | +0.49(+0.49%) |
Jan 11, 2021 | 99.39 | 99.71 | 98.04 | 99.13 | 566,504 | -0.62(-0.62%) |
Jan 08, 2021 | 97.35 | 99.90 | 97.28 | 99.75 | 821,136 | +2.74(+2.83%) |
Jan 07, 2021 | 96.52 | 97.20 | 95.95 | 97.01 | 994,144 | +0.23(+0.24%) |
Jan 06, 2021 | 96.63 | 97.46 | 94.86 | 96.78 | 1,065,934 | -0.15(-0.16%) |
Jan 05, 2021 | 97.97 | 98.82 | 96.61 | 96.93 | 892,838 | -1.26(-1.28%) |
Jan 04, 2021 | 103.03 | 103.40 | 98.10 | 98.18 | 868,213 | -4.96(-4.81%) |
Dec 31, 2020 | 103.14 | 103.14 | 103.14 | 699,062 | +1.02(+1.00%) | |
Dec 30, 2020 | 101.48 | 102.55 | 101.28 | 102.12 | 699,062 | +0.80(+0.79%) |
Dec 29, 2020 | 101.49 | 102.23 | 100.25 | 101.32 | 406,838 | +0.01(+0.01%) |
Dec 28, 2020 | 102.20 | 102.20 | 100.36 | 101.31 | 521,167 | -0.52(-0.52%) |
Dec 24, 2020 | 100.82 | 101.88 | 100.47 | 101.83 | 138,391 | +1.39(+1.38%) |
Dec 23, 2020 | 103.00 | 103.00 | 100.35 | 100.44 | 679,348 | -2.10(-2.05%) |
Dec 22, 2020 | 101.68 | 102.91 | 101.31 | 102.55 | 713,561 | +0.86(+0.85%) |
Dec 21, 2020 | 100.01 | 102.06 | 99.31 | 101.68 | 837,480 | +1.54(+1.54%) |
Dec 18, 2020 | 101.30 | 101.93 | 99.49 | 100.14 | 1,608,349 | -1.50(-1.47%) |
Dec 17, 2020 | 99.87 | 101.87 | 99.48 | 101.64 | 1,209,711 | +2.76(+2.79%) |
Dec 16, 2020 | 99.69 | 100.01 | 98.06 | 98.88 | 2,465,195 | -0.52(-0.52%) |
Dec 15, 2020 | 98.23 | 99.46 | 96.62 | 99.39 | 2,190,843 | +1.58(+1.61%) |
Dec 14, 2020 | 98.43 | 100.52 | 97.58 | 97.82 | 1,243,500 | +0.34(+0.35%) |
Dec 11, 2020 | 97.07 | 98.62 | 96.81 | 97.48 | 1,208,984 | +0.34(+0.35%) |
Dec 10, 2020 | 98.95 | 100.16 | 97.12 | 97.14 | 1,214,514 | -2.19(-2.20%) |
Dec 09, 2020 | 100.28 | 100.48 | 98.27 | 99.33 | 740,199 | -0.95(-0.95%) |
Dec 08, 2020 | 101.51 | 101.54 | 99.92 | 100.29 | 787,002 | -1.25(-1.23%) |
Dec 07, 2020 | 100.31 | 101.86 | 100.31 | 101.54 | 1,344,872 | +0.57(+0.57%) |
Dec 04, 2020 | 100.41 | 101.45 | 99.34 | 100.97 | 693,339 | +0.75(+0.75%) |
Dec 03, 2020 | 98.57 | 100.31 | 98.27 | 100.22 | 993,016 | +1.84(+1.87%) |
Dec 02, 2020 | 100.01 | 101.09 | 98.06 | 98.38 | 659,562 | -1.98(-1.97%) |
Dec 01, 2020 | 99.71 | 100.82 | 98.59 | 100.36 | 1,183,212 | +0.82(+0.83%) |
Nov 30, 2020 | 96.81 | 99.55 | 96.81 | 99.54 | 1,214,560 | +2.41(+2.48%) |
Nov 27, 2020 | 98.78 | 98.78 | 96.46 | 97.13 | 286,645 | -1.76(-1.78%) |
Nov 25, 2020 | 97.49 | 99.10 | 97.09 | 98.88 | 823,695 | +1.76(+1.81%) |
Nov 24, 2020 | 98.58 | 98.72 | 96.69 | 97.13 | 1,270,068 | -0.79(-0.80%) |
Nov 23, 2020 | 99.64 | 100.61 | 97.61 | 97.91 | 1,160,623 | -1.59(-1.60%) |
Nov 20, 2020 | 99.18 | 99.78 | 98.31 | 99.50 | 775,902 | +0.06(+0.06%) |
Nov 19, 2020 | 99.63 | 100.31 | 98.23 | 99.44 | 752,861 | -0.44(-0.44%) |
Nov 18, 2020 | 104.05 | 104.11 | 99.88 | 99.88 | 790,160 | -4.19(-4.03%) |
Nov 17, 2020 | 103.51 | 104.48 | 102.63 | 104.08 | 980,677 | -0.04(-0.03%) |
Nov 16, 2020 | 105.25 | 105.36 | 101.59 | 104.11 | 1,147,073 | +0.17(+0.16%) |
Nov 13, 2020 | 103.81 | 104.12 | 102.55 | 103.94 | 949,067 | +1.89(+1.85%) |
Nov 12, 2020 | 104.34 | 104.46 | 101.06 | 102.05 | 683,686 | -2.13(-2.04%) |
Nov 11, 2020 | 102.48 | 104.30 | 101.22 | 104.18 | 1,466,081 | +2.19(+2.15%) |
Nov 10, 2020 | 94.41 | 101.99 | 93.89 | 101.99 | 1,925,379 | +7.58(+8.03%) |
Nov 09, 2020 | 105.64 | 106.90 | 94.28 | 94.41 | 2,493,689 | -5.12(-5.15%) |
Nov 06, 2020 | 101.44 | 102.46 | 99.29 | 99.53 | 2,124,528 | -1.04(-1.04%) |
Nov 05, 2020 | 103.71 | 105.10 | 100.26 | 100.57 | 1,709,682 | -3.05(-2.94%) |
Nov 04, 2020 | 103.31 | 105.62 | 102.71 | 103.62 | 1,664,236 | +0.44(+0.43%) |
Nov 03, 2020 | 103.16 | 103.78 | 102.07 | 103.17 | 2,139,923 | +0.88(+0.86%) |