Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 97.05 | 97.21 | 93.98 | 93.98 | 108,356 | -3.37(-3.46%) |
Jan 28, 2021 | 99.66 | 99.94 | 97.21 | 97.35 | 126,991 | -1.13(-1.14%) |
Jan 27, 2021 | 98.63 | 99.60 | 96.44 | 98.47 | 154,739 | -2.60(-2.57%) |
Jan 26, 2021 | 105.01 | 105.01 | 100.93 | 101.07 | 112,477 | -2.68(-2.58%) |
Jan 25, 2021 | 104.19 | 105.36 | 101.72 | 103.75 | 75,563 | -1.23(-1.17%) |
Jan 22, 2021 | 102.48 | 105.02 | 102.03 | 104.98 | 91,157 | +1.20(+1.15%) |
Jan 21, 2021 | 106.26 | 109.29 | 103.67 | 103.78 | 109,579 | -2.06(-1.94%) |
Jan 20, 2021 | 105.15 | 106.22 | 104.56 | 105.84 | 93,876 | +1.00(+0.95%) |
Jan 19, 2021 | 106.08 | 106.53 | 104.48 | 104.84 | 148,756 | -0.26(-0.24%) |
Jan 15, 2021 | 105.27 | 106.36 | 104.42 | 105.10 | 73,148 | -2.15(-2.01%) |
Jan 14, 2021 | 106.14 | 107.70 | 105.75 | 107.25 | 80,471 | +1.74(+1.65%) |
Jan 13, 2021 | 108.64 | 108.64 | 105.35 | 105.51 | 58,251 | -3.50(-3.21%) |
Jan 12, 2021 | 107.78 | 110.45 | 107.78 | 109.01 | 105,357 | +1.00(+0.92%) |
Jan 11, 2021 | 107.13 | 108.72 | 107.13 | 108.01 | 84,305 | -0.71(-0.65%) |
Jan 08, 2021 | 109.30 | 109.61 | 107.17 | 108.72 | 94,091 | -0.36(-0.33%) |
Jan 07, 2021 | 106.81 | 109.46 | 106.08 | 109.08 | 87,010 | +2.57(+2.41%) |
Jan 06, 2021 | 101.32 | 107.75 | 101.32 | 106.51 | 247,835 | +7.30(+7.36%) |
Jan 05, 2021 | 98.36 | 100.14 | 98.36 | 99.21 | 111,109 | +0.39(+0.39%) |
Jan 04, 2021 | 102.49 | 102.90 | 98.06 | 98.82 | 140,078 | -3.20(-3.14%) |
Dec 31, 2020 | 102.02 | 102.02 | 102.02 | 219,561 | +1.42(+1.42%) | |
Dec 30, 2020 | 100.97 | 102.55 | 100.58 | 100.60 | 219,734 | -0.34(-0.33%) |
Dec 29, 2020 | 102.46 | 102.94 | 99.67 | 100.94 | 81,992 | -1.06(-1.04%) |
Dec 28, 2020 | 101.15 | 103.12 | 101.07 | 101.99 | 89,183 | +1.89(+1.88%) |
Dec 24, 2020 | 100.01 | 100.38 | 99.07 | 100.11 | 24,705 | +0.05(+0.05%) |
Dec 23, 2020 | 99.24 | 100.61 | 98.45 | 100.06 | 98,179 | +1.76(+1.79%) |
Dec 22, 2020 | 98.70 | 99.48 | 98.01 | 98.30 | 74,388 | -0.28(-0.28%) |
Dec 21, 2020 | 96.41 | 98.61 | 96.40 | 98.57 | 138,083 | -0.24(-0.24%) |
Dec 18, 2020 | 102.39 | 102.39 | 98.32 | 98.81 | 508,492 | -3.31(-3.24%) |
Dec 17, 2020 | 102.79 | 102.79 | 100.36 | 102.12 | 147,971 | +0.17(+0.16%) |
Dec 16, 2020 | 104.63 | 105.09 | 100.95 | 101.95 | 90,546 | -1.78(-1.71%) |
Dec 15, 2020 | 102.44 | 104.04 | 102.03 | 103.73 | 91,014 | +2.36(+2.33%) |
Dec 14, 2020 | 101.89 | 102.87 | 101.00 | 101.37 | 152,476 | -0.12(-0.12%) |
Dec 11, 2020 | 98.30 | 101.80 | 98.30 | 101.49 | 87,381 | +2.16(+2.18%) |
Dec 10, 2020 | 98.45 | 100.09 | 97.38 | 99.33 | 127,737 | +0.13(+0.13%) |
Dec 09, 2020 | 99.54 | 101.27 | 98.40 | 99.20 | 97,415 | +0.02(+0.02%) |
Dec 08, 2020 | 98.12 | 100.76 | 98.12 | 99.18 | 129,359 | +0.01(+0.01%) |
Dec 07, 2020 | 98.05 | 99.36 | 96.44 | 99.17 | 70,467 | +1.10(+1.12%) |
Dec 04, 2020 | 97.96 | 99.48 | 97.51 | 98.07 | 117,858 | +1.01(+1.04%) |
Dec 03, 2020 | 97.95 | 98.24 | 96.72 | 97.06 | 112,381 | -0.49(-0.51%) |
Dec 02, 2020 | 98.32 | 98.65 | 97.31 | 97.56 | 79,466 | -1.12(-1.13%) |
Dec 01, 2020 | 99.05 | 99.23 | 97.96 | 98.67 | 83,985 | +1.00(+1.02%) |
Nov 30, 2020 | 97.19 | 97.82 | 96.18 | 97.68 | 127,944 | -0.42(-0.43%) |
Nov 27, 2020 | 98.18 | 98.80 | 97.16 | 98.10 | 38,273 | -0.71(-0.72%) |
Nov 25, 2020 | 101.14 | 101.14 | 98.57 | 98.81 | 77,256 | -2.95(-2.90%) |
Nov 24, 2020 | 98.72 | 102.08 | 97.77 | 101.77 | 160,341 | +3.57(+3.63%) |
Nov 23, 2020 | 97.86 | 98.40 | 96.39 | 98.20 | 142,609 | +1.17(+1.20%) |
Nov 20, 2020 | 96.10 | 97.78 | 89.33 | 97.03 | 232,780 | -0.44(-0.46%) |
Nov 19, 2020 | 97.63 | 98.04 | 95.88 | 97.48 | 117,297 | -0.64(-0.65%) |
Nov 18, 2020 | 99.50 | 99.98 | 98.12 | 98.12 | 86,512 | -1.22(-1.23%) |
Nov 17, 2020 | 97.32 | 99.35 | 95.75 | 99.35 | 92,737 | +1.15(+1.17%) |
Nov 16, 2020 | 97.21 | 98.50 | 96.14 | 98.20 | 78,885 | +3.03(+3.19%) |
Nov 13, 2020 | 93.64 | 95.59 | 93.26 | 95.17 | 59,941 | +2.56(+2.76%) |
Nov 12, 2020 | 95.45 | 96.55 | 91.81 | 92.61 | 75,702 | -3.98(-4.12%) |
Nov 11, 2020 | 97.62 | 97.95 | 95.01 | 96.59 | 83,436 | -0.55(-0.57%) |
Nov 10, 2020 | 95.82 | 100.00 | 95.82 | 97.14 | 172,329 | +2.21(+2.33%) |
Nov 09, 2020 | 93.96 | 95.89 | 92.69 | 94.93 | 137,865 | +7.92(+9.10%) |
Nov 06, 2020 | 87.39 | 87.79 | 86.29 | 87.01 | 42,931 | +0.11(+0.12%) |
Nov 05, 2020 | 84.16 | 87.17 | 84.16 | 86.90 | 71,559 | +3.21(+3.84%) |
Nov 04, 2020 | 83.95 | 85.04 | 81.89 | 83.69 | 67,464 | -1.77(-2.07%) |
Nov 03, 2020 | 85.78 | 86.20 | 84.94 | 85.46 | 102,481 | +1.30(+1.55%) |