Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 96.11 | 96.63 | 95.25 | 96.05 | 2,239,022 | -0.99(-1.02%) |
Jan 28, 2021 | 96.98 | 97.99 | 96.69 | 97.05 | 1,695,662 | +0.20(+0.21%) |
Jan 27, 2021 | 98.50 | 98.63 | 96.22 | 96.84 | 2,547,489 | -2.22(-2.24%) |
Jan 26, 2021 | 99.83 | 99.85 | 98.63 | 99.07 | 1,161,082 | -0.36(-0.36%) |
Jan 25, 2021 | 100.19 | 100.51 | 98.68 | 99.43 | 1,121,339 | -0.97(-0.96%) |
Jan 22, 2021 | 100.24 | 101.22 | 100.04 | 100.39 | 639,134 | +0.04(+0.04%) |
Jan 21, 2021 | 100.15 | 100.90 | 100.14 | 100.35 | 699,362 | +0.01(+0.01%) |
Jan 20, 2021 | 100.43 | 100.95 | 100.10 | 100.34 | 702,361 | +0.40(+0.40%) |
Jan 19, 2021 | 99.40 | 100.94 | 99.12 | 99.94 | 1,072,996 | +0.61(+0.62%) |
Jan 15, 2021 | 98.81 | 99.57 | 98.68 | 99.33 | 1,073,976 | +0.17(+0.17%) |
Jan 14, 2021 | 100.33 | 100.39 | 98.80 | 99.16 | 867,508 | -1.04(-1.04%) |
Jan 13, 2021 | 100.52 | 100.61 | 99.42 | 100.21 | 1,070,667 | -0.21(-0.21%) |
Jan 12, 2021 | 101.03 | 101.47 | 100.27 | 100.42 | 888,545 | -0.78(-0.77%) |
Jan 11, 2021 | 102.17 | 102.40 | 100.96 | 101.20 | 687,208 | -1.51(-1.47%) |
Jan 08, 2021 | 101.47 | 102.77 | 101.47 | 102.71 | 902,808 | +1.31(+1.29%) |
Jan 07, 2021 | 99.89 | 101.50 | 99.89 | 101.41 | 861,827 | +0.81(+0.80%) |
Jan 06, 2021 | 98.97 | 100.85 | 98.74 | 100.60 | 1,151,220 | +1.42(+1.44%) |
Jan 05, 2021 | 98.48 | 99.53 | 98.16 | 99.17 | 1,098,603 | +0.51(+0.51%) |
Jan 04, 2021 | 100.06 | 100.44 | 98.55 | 98.67 | 1,149,747 | -1.35(-1.35%) |
Dec 31, 2020 | 100.01 | 100.01 | 100.01 | 437,908 | +0.71(+0.72%) | |
Dec 30, 2020 | 99.05 | 99.76 | 98.94 | 99.30 | 437,908 | +0.35(+0.35%) |
Dec 29, 2020 | 99.60 | 100.16 | 98.75 | 98.95 | 536,859 | +0.03(+0.03%) |
Dec 28, 2020 | 98.98 | 99.77 | 98.66 | 98.92 | 361,671 | -0.04(-0.04%) |
Dec 24, 2020 | 98.71 | 99.28 | 98.60 | 98.96 | 243,059 | +0.25(+0.26%) |
Dec 23, 2020 | 100.26 | 100.86 | 98.57 | 98.71 | 594,259 | -1.45(-1.45%) |
Dec 22, 2020 | 99.29 | 100.33 | 98.58 | 100.16 | 702,442 | +1.05(+1.06%) |
Dec 21, 2020 | 97.78 | 99.52 | 96.65 | 99.11 | 1,551,398 | +0.59(+0.59%) |
Dec 18, 2020 | 100.15 | 100.53 | 98.22 | 98.52 | 1,628,193 | -1.37(-1.38%) |
Dec 17, 2020 | 99.48 | 99.96 | 99.19 | 99.90 | 1,770,614 | +0.62(+0.63%) |
Dec 16, 2020 | 100.23 | 100.52 | 99.14 | 99.27 | 1,060,812 | -0.84(-0.84%) |
Dec 15, 2020 | 99.34 | 100.40 | 99.08 | 100.11 | 1,058,762 | +1.41(+1.43%) |
Dec 14, 2020 | 99.92 | 100.12 | 98.67 | 98.70 | 967,716 | -0.87(-0.87%) |
Dec 11, 2020 | 99.40 | 100.52 | 99.14 | 99.56 | 1,046,798 | +0.22(+0.23%) |
Dec 10, 2020 | 99.54 | 100.04 | 98.85 | 99.34 | 788,865 | -0.22(-0.23%) |
Dec 09, 2020 | 100.74 | 100.96 | 99.26 | 99.56 | 1,330,939 | -0.88(-0.87%) |
Dec 08, 2020 | 99.65 | 101.01 | 99.49 | 100.44 | 856,211 | +0.67(+0.67%) |
Dec 07, 2020 | 98.82 | 100.09 | 98.40 | 99.77 | 1,228,683 | +0.96(+0.97%) |
Dec 04, 2020 | 98.75 | 99.37 | 98.39 | 98.81 | 906,397 | +0.10(+0.10%) |
Dec 03, 2020 | 98.89 | 99.99 | 98.51 | 98.72 | 845,542 | -0.44(-0.44%) |
Dec 02, 2020 | 100.64 | 101.52 | 98.90 | 99.15 | 1,009,816 | -1.48(-1.47%) |
Dec 01, 2020 | 101.54 | 101.79 | 99.92 | 100.64 | 1,281,787 | -0.75(-0.74%) |
Nov 30, 2020 | 101.59 | 102.30 | 100.82 | 101.39 | 1,602,305 | -0.39(-0.38%) |
Nov 27, 2020 | 101.71 | 102.78 | 101.35 | 101.78 | 395,459 | +0.25(+0.25%) |
Nov 25, 2020 | 102.44 | 102.60 | 100.80 | 101.52 | 776,253 | -0.75(-0.73%) |
Nov 24, 2020 | 103.87 | 103.87 | 102.22 | 102.28 | 820,391 | -0.99(-0.96%) |
Nov 23, 2020 | 103.71 | 103.84 | 102.92 | 103.27 | 777,337 | -0.03(-0.03%) |
Nov 20, 2020 | 103.57 | 103.84 | 102.96 | 103.30 | 514,938 | -0.06(-0.06%) |
Nov 19, 2020 | 103.12 | 103.67 | 102.06 | 103.36 | 781,048 | +0.31(+0.30%) |
Nov 18, 2020 | 104.72 | 104.72 | 103.03 | 103.05 | 724,372 | -1.55(-1.48%) |
Nov 17, 2020 | 104.76 | 105.26 | 104.00 | 104.60 | 545,696 | -0.32(-0.31%) |
Nov 16, 2020 | 106.47 | 106.86 | 103.55 | 104.92 | 753,166 | -1.00(-0.95%) |
Nov 13, 2020 | 105.81 | 106.31 | 105.10 | 105.92 | 668,876 | +0.56(+0.53%) |
Nov 12, 2020 | 105.64 | 106.24 | 104.87 | 105.37 | 508,862 | -0.75(-0.71%) |
Nov 11, 2020 | 105.18 | 106.62 | 104.73 | 106.12 | 546,755 | +1.71(+1.63%) |
Nov 10, 2020 | 103.92 | 104.42 | 102.76 | 104.41 | 949,377 | +0.79(+0.76%) |
Nov 09, 2020 | 106.84 | 108.27 | 103.56 | 103.62 | 761,473 | +0.07(+0.07%) |
Nov 06, 2020 | 103.22 | 103.83 | 102.33 | 103.55 | 658,247 | +0.46(+0.44%) |
Nov 05, 2020 | 101.67 | 103.19 | 101.38 | 103.09 | 576,449 | +2.88(+2.87%) |
Nov 04, 2020 | 98.75 | 102.02 | 98.70 | 100.21 | 791,452 | +2.23(+2.27%) |
Nov 03, 2020 | 97.21 | 99.26 | 97.21 | 97.98 | 1,128,884 | +1.10(+1.14%) |