Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 93.69 | 95.14 | 93.00 | 95.14 | 23,600 | -0.66(-0.69%) |
Jan 28, 2021 | 95.27 | 97.53 | 94.99 | 95.80 | 26,692 | +1.89(+2.01%) |
Jan 27, 2021 | 93.45 | 95.00 | 93.39 | 93.91 | 22,632 | -3.84(-3.93%) |
Jan 26, 2021 | 97.54 | 99.00 | 97.00 | 97.75 | 17,932 | +0.34(+0.35%) |
Jan 25, 2021 | 97.18 | 99.29 | 95.60 | 97.41 | 22,771 | -1.15(-1.17%) |
Jan 22, 2021 | 99.62 | 99.62 | 97.92 | 98.56 | 16,500 | -1.14(-1.14%) |
Jan 21, 2021 | 99.57 | 100.03 | 99.10 | 99.70 | 20,530 | -0.41(-0.41%) |
Jan 20, 2021 | 98.69 | 101.15 | 98.55 | 100.11 | 18,304 | +0.61(+0.61%) |
Jan 19, 2021 | 99.01 | 100.46 | 98.00 | 99.50 | 22,643 | -2.50(-2.45%) |
Jan 15, 2021 | 102.07 | 102.79 | 100.86 | 102.00 | 16,000 | -1.03(-1.00%) |
Jan 14, 2021 | 102.89 | 104.00 | 102.00 | 103.03 | 20,568 | -1.83(-1.75%) |
Jan 13, 2021 | 104.54 | 106.57 | 104.25 | 104.86 | 13,668 | -1.50(-1.41%) |
Jan 12, 2021 | 105.97 | 106.94 | 105.02 | 106.36 | 9,233 | +0.13(+0.12%) |
Jan 11, 2021 | 107.59 | 107.59 | 104.95 | 106.23 | 22,974 | -1.91(-1.76%) |
Jan 08, 2021 | 107.67 | 109.89 | 106.93 | 108.14 | 21,000 | +0.41(+0.38%) |
Jan 07, 2021 | 109.46 | 110.00 | 107.33 | 107.73 | 35,876 | -1.72(-1.58%) |
Jan 06, 2021 | 108.82 | 111.38 | 108.36 | 109.45 | 45,097 | +2.76(+2.59%) |
Jan 05, 2021 | 105.16 | 107.13 | 104.52 | 106.69 | 11,053 | +1.32(+1.25%) |
Jan 04, 2021 | 107.74 | 107.74 | 105.00 | 105.38 | 35,072 | +1.08(+1.03%) |
Dec 31, 2020 | 104.30 | 104.30 | 104.30 | 27,343 | -0.92(-0.87%) | |
Dec 30, 2020 | 105.00 | 105.99 | 104.57 | 105.22 | 27,343 | +0.49(+0.47%) |
Dec 29, 2020 | 104.16 | 104.73 | 103.06 | 104.73 | 31,171 | +1.26(+1.22%) |
Dec 28, 2020 | 107.20 | 107.20 | 102.00 | 103.47 | 12,607 | +0.57(+0.55%) |
Dec 24, 2020 | 103.88 | 103.88 | 102.00 | 102.90 | 6,700 | -1.75(-1.67%) |
Dec 23, 2020 | 102.73 | 105.26 | 101.78 | 104.65 | 18,809 | +4.25(+4.23%) |
Dec 22, 2020 | 98.80 | 100.61 | 98.61 | 100.40 | 22,908 | +0.23(+0.22%) |
Dec 21, 2020 | 98.59 | 100.90 | 98.20 | 100.17 | 16,919 | -0.36(-0.35%) |
Dec 18, 2020 | 103.39 | 103.40 | 100.23 | 100.53 | 27,400 | -4.33(-4.13%) |
Dec 17, 2020 | 105.30 | 106.50 | 104.73 | 104.86 | 20,493 | +0.06(+0.05%) |
Dec 16, 2020 | 103.63 | 105.64 | 103.07 | 104.80 | 15,647 | +2.40(+2.34%) |
Dec 15, 2020 | 101.58 | 103.63 | 101.45 | 102.40 | 17,984 | +1.42(+1.40%) |
Dec 14, 2020 | 101.13 | 102.00 | 100.50 | 100.98 | 7,392 | +1.98(+2.01%) |
Dec 11, 2020 | 97.99 | 99.36 | 97.66 | 99.00 | 24,200 | +0.19(+0.19%) |
Dec 10, 2020 | 97.80 | 100.10 | 97.33 | 98.81 | 32,829 | -0.69(-0.69%) |
Dec 09, 2020 | 98.45 | 100.79 | 98.15 | 99.50 | 73,473 | +0.25(+0.25%) |
Dec 08, 2020 | 98.63 | 100.51 | 97.07 | 99.25 | 45,651 | -1.33(-1.32%) |
Dec 07, 2020 | 100.69 | 101.99 | 100.31 | 100.58 | 25,994 | -0.33(-0.32%) |
Dec 04, 2020 | 98.88 | 101.00 | 98.70 | 100.90 | 25,000 | +3.90(+4.02%) |
Dec 03, 2020 | 98.51 | 99.20 | 95.66 | 97.00 | 41,734 | +7.65(+8.56%) |
Dec 02, 2020 | 88.79 | 90.32 | 88.60 | 89.35 | 11,590 | -1.95(-2.14%) |
Dec 01, 2020 | 90.90 | 91.57 | 90.90 | 91.30 | 11,696 | -1.39(-1.49%) |
Nov 30, 2020 | 91.99 | 93.48 | 91.99 | 92.69 | 8,693 | -0.02(-0.02%) |
Nov 27, 2020 | 91.71 | 93.59 | 91.71 | 92.70 | 5,400 | +2.72(+3.02%) |
Nov 25, 2020 | 89.35 | 90.66 | 88.92 | 89.98 | 11,100 | +2.18(+2.48%) |
Nov 24, 2020 | 85.05 | 87.96 | 85.05 | 87.80 | 15,068 | +3.30(+3.90%) |
Nov 23, 2020 | 84.51 | 84.95 | 83.78 | 84.50 | 19,126 | -0.72(-0.84%) |
Nov 20, 2020 | 84.47 | 86.66 | 84.38 | 85.22 | 8,700 | -0.05(-0.05%) |
Nov 19, 2020 | 83.94 | 85.30 | 83.82 | 85.27 | 22,351 | -1.11(-1.29%) |
Nov 18, 2020 | 85.81 | 88.44 | 85.74 | 86.38 | 12,021 | +1.38(+1.62%) |
Nov 17, 2020 | 84.28 | 86.00 | 83.86 | 85.00 | 21,157 | -2.00(-2.30%) |
Nov 16, 2020 | 87.05 | 87.50 | 86.46 | 87.00 | 22,963 | -4.03(-4.43%) |
Nov 13, 2020 | 89.50 | 91.10 | 88.81 | 91.03 | 9,500 | +1.36(+1.52%) |
Nov 12, 2020 | 90.20 | 91.60 | 89.55 | 89.67 | 7,640 | +0.55(+0.62%) |
Nov 11, 2020 | 88.25 | 89.67 | 87.94 | 89.12 | 17,774 | +3.72(+4.36%) |
Nov 10, 2020 | 85.61 | 86.45 | 84.00 | 85.40 | 21,310 | -3.33(-3.75%) |
Nov 09, 2020 | 87.98 | 88.90 | 87.53 | 88.73 | 45,441 | -2.94(-3.20%) |
Nov 06, 2020 | 91.62 | 92.59 | 91.47 | 91.67 | 11,500 | +1.07(+1.18%) |
Nov 05, 2020 | 90.11 | 90.86 | 89.97 | 90.60 | 18,967 | +1.00(+1.12%) |
Nov 04, 2020 | 87.37 | 90.05 | 87.37 | 89.60 | 13,400 | +3.24(+3.75%) |
Nov 03, 2020 | 85.68 | 86.72 | 85.68 | 86.36 | 9,014 | +1.42(+1.68%) |