Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 99.02 | 100.03 | 97.83 | 98.35 | 287,442 | -1.22(-1.23%) |
Jan 28, 2021 | 99.60 | 101.92 | 98.18 | 99.57 | 427,154 | +1.18(+1.20%) |
Jan 27, 2021 | 98.30 | 100.02 | 97.84 | 98.39 | 379,285 | -2.09(-2.08%) |
Jan 26, 2021 | 100.90 | 101.53 | 99.70 | 100.48 | 199,197 | +0.43(+0.43%) |
Jan 25, 2021 | 100.60 | 100.60 | 98.35 | 100.05 | 466,084 | -0.96(-0.95%) |
Jan 22, 2021 | 100.85 | 101.26 | 99.82 | 101.01 | 281,098 | -0.87(-0.85%) |
Jan 21, 2021 | 103.25 | 103.25 | 100.57 | 101.88 | 339,217 | -1.25(-1.21%) |
Jan 20, 2021 | 103.22 | 103.78 | 101.97 | 103.13 | 230,912 | -0.07(-0.07%) |
Jan 19, 2021 | 104.11 | 105.39 | 102.79 | 103.20 | 273,015 | -0.58(-0.56%) |
Jan 15, 2021 | 105.39 | 106.20 | 103.23 | 103.77 | 252,855 | -2.70(-2.53%) |
Jan 14, 2021 | 104.44 | 106.96 | 104.20 | 106.47 | 270,144 | +2.58(+2.48%) |
Jan 13, 2021 | 104.60 | 104.95 | 103.16 | 103.89 | 123,525 | -1.24(-1.18%) |
Jan 12, 2021 | 104.16 | 105.51 | 103.65 | 105.13 | 210,791 | +0.99(+0.95%) |
Jan 11, 2021 | 103.69 | 104.97 | 103.05 | 104.14 | 189,215 | -1.10(-1.05%) |
Jan 08, 2021 | 106.36 | 106.72 | 104.69 | 105.25 | 129,753 | -0.82(-0.77%) |
Jan 07, 2021 | 106.78 | 107.67 | 105.89 | 106.07 | 143,225 | -0.44(-0.41%) |
Jan 06, 2021 | 105.35 | 107.58 | 104.92 | 106.51 | 328,318 | +3.04(+2.94%) |
Jan 05, 2021 | 102.24 | 104.05 | 102.24 | 103.47 | 206,389 | +1.39(+1.36%) |
Jan 04, 2021 | 104.56 | 104.84 | 101.12 | 102.08 | 222,912 | -2.22(-2.13%) |
Dec 31, 2020 | 104.30 | 104.30 | 104.30 | 138,542 | +1.49(+1.45%) | |
Dec 30, 2020 | 102.68 | 103.95 | 102.04 | 102.81 | 138,542 | +0.30(+0.30%) |
Dec 29, 2020 | 103.04 | 103.27 | 101.63 | 102.51 | 186,595 | +0.42(+0.41%) |
Dec 28, 2020 | 102.94 | 103.56 | 101.88 | 102.09 | 120,430 | +0.41(+0.40%) |
Dec 24, 2020 | 102.21 | 102.21 | 101.11 | 101.68 | 80,533 | +0.13(+0.13%) |
Dec 23, 2020 | 100.23 | 102.94 | 100.23 | 101.56 | 263,220 | +2.36(+2.37%) |
Dec 22, 2020 | 99.67 | 100.53 | 98.61 | 99.20 | 139,533 | -0.64(-0.65%) |
Dec 21, 2020 | 98.49 | 100.66 | 98.38 | 99.84 | 197,316 | -0.78(-0.78%) |
Dec 18, 2020 | 101.15 | 102.51 | 100.27 | 100.63 | 341,370 | -0.35(-0.35%) |
Dec 17, 2020 | 100.65 | 101.56 | 99.43 | 100.98 | 269,352 | +0.66(+0.66%) |
Dec 16, 2020 | 100.95 | 101.22 | 98.71 | 100.31 | 273,092 | -0.28(-0.28%) |
Dec 15, 2020 | 100.13 | 100.89 | 98.39 | 100.60 | 534,394 | +1.73(+1.75%) |
Dec 14, 2020 | 102.57 | 103.59 | 98.75 | 98.87 | 218,295 | -2.24(-2.21%) |
Dec 11, 2020 | 101.19 | 102.86 | 100.77 | 101.11 | 249,887 | -1.19(-1.17%) |
Dec 10, 2020 | 101.36 | 102.81 | 101.36 | 102.30 | 547,863 | -0.07(-0.07%) |
Dec 09, 2020 | 103.81 | 103.81 | 101.54 | 102.37 | 140,220 | +0.00(+0.00%) |
Dec 08, 2020 | 101.68 | 103.72 | 101.68 | 102.37 | 225,621 | -0.50(-0.48%) |
Dec 07, 2020 | 105.11 | 106.08 | 101.69 | 102.86 | 247,602 | -3.05(-2.88%) |
Dec 04, 2020 | 102.71 | 106.38 | 102.31 | 105.91 | 521,674 | +4.24(+4.17%) |
Dec 03, 2020 | 100.54 | 102.27 | 100.48 | 101.67 | 156,809 | +1.84(+1.84%) |
Dec 02, 2020 | 98.36 | 100.51 | 97.99 | 99.83 | 1,084,531 | +0.86(+0.87%) |
Dec 01, 2020 | 98.97 | 99.64 | 97.99 | 98.97 | 175,490 | +1.59(+1.64%) |
Nov 30, 2020 | 99.57 | 99.58 | 96.65 | 97.38 | 227,480 | -2.74(-2.73%) |
Nov 27, 2020 | 100.99 | 101.11 | 99.62 | 100.12 | 41,852 | -0.48(-0.48%) |
Nov 25, 2020 | 101.59 | 101.59 | 99.43 | 100.60 | 130,162 | -1.35(-1.32%) |
Nov 24, 2020 | 100.40 | 102.39 | 100.16 | 101.94 | 155,654 | +3.49(+3.54%) |
Nov 23, 2020 | 97.25 | 98.71 | 96.00 | 98.46 | 164,439 | +2.11(+2.19%) |
Nov 20, 2020 | 97.03 | 97.52 | 96.20 | 96.35 | 146,535 | -1.26(-1.29%) |
Nov 19, 2020 | 97.70 | 98.27 | 96.95 | 97.61 | 148,940 | -0.21(-0.22%) |
Nov 18, 2020 | 99.69 | 100.09 | 97.79 | 97.82 | 177,898 | -2.16(-2.16%) |
Nov 17, 2020 | 102.11 | 102.11 | 99.18 | 99.98 | 187,038 | -3.87(-3.73%) |
Nov 16, 2020 | 101.63 | 104.38 | 100.59 | 103.85 | 492,552 | +4.99(+5.05%) |
Nov 13, 2020 | 96.14 | 99.22 | 95.29 | 98.86 | 291,842 | +3.83(+4.03%) |
Nov 12, 2020 | 97.56 | 97.56 | 94.33 | 95.03 | 366,770 | -2.20(-2.26%) |
Nov 11, 2020 | 99.56 | 99.56 | 96.40 | 97.23 | 381,135 | -1.75(-1.77%) |
Nov 10, 2020 | 99.49 | 100.50 | 97.41 | 98.97 | 323,459 | -0.89(-0.89%) |
Nov 09, 2020 | 101.01 | 102.24 | 99.39 | 99.86 | 622,302 | +8.18(+8.92%) |
Nov 06, 2020 | 92.36 | 93.18 | 90.67 | 91.68 | 299,824 | +0.08(+0.09%) |
Nov 05, 2020 | 90.09 | 94.65 | 90.09 | 91.61 | 448,934 | +1.51(+1.68%) |
Nov 04, 2020 | 87.03 | 91.05 | 87.03 | 90.09 | 246,791 | +2.12(+2.41%) |
Nov 03, 2020 | 87.06 | 88.74 | 86.53 | 87.97 | 416,321 | +2.10(+2.45%) |