Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 103.50 | 103.92 | 100.07 | 100.44 | 181,700 | -0.21(-0.21%) |
Jan 28, 2021 | 101.85 | 102.90 | 99.75 | 100.65 | 144,486 | +0.70(+0.70%) |
Jan 27, 2021 | 100.51 | 101.08 | 99.41 | 99.95 | 166,176 | -3.05(-2.96%) |
Jan 26, 2021 | 102.91 | 103.47 | 102.38 | 103.00 | 89,658 | +0.11(+0.11%) |
Jan 25, 2021 | 103.88 | 104.47 | 101.20 | 102.89 | 153,043 | -0.38(-0.37%) |
Jan 22, 2021 | 103.06 | 104.30 | 102.41 | 103.27 | 117,100 | -2.68(-2.53%) |
Jan 21, 2021 | 106.91 | 107.11 | 104.91 | 105.95 | 162,282 | +1.87(+1.80%) |
Jan 20, 2021 | 103.35 | 104.65 | 102.62 | 104.08 | 112,310 | +2.41(+2.38%) |
Jan 19, 2021 | 102.53 | 102.56 | 100.75 | 101.67 | 168,694 | +1.40(+1.39%) |
Jan 15, 2021 | 102.45 | 102.80 | 100.26 | 100.27 | 314,600 | -4.68(-4.46%) |
Jan 14, 2021 | 104.00 | 105.19 | 103.10 | 104.95 | 139,862 | +1.81(+1.75%) |
Jan 13, 2021 | 101.14 | 103.76 | 101.14 | 103.14 | 232,469 | +2.24(+2.22%) |
Jan 12, 2021 | 99.34 | 101.00 | 98.00 | 100.90 | 147,895 | +3.96(+4.09%) |
Jan 11, 2021 | 94.88 | 97.95 | 94.62 | 96.94 | 304,882 | -3.08(-3.08%) |
Jan 08, 2021 | 104.17 | 104.38 | 98.80 | 100.02 | 311,600 | -5.13(-4.88%) |
Jan 07, 2021 | 104.05 | 105.29 | 103.43 | 105.15 | 120,552 | +1.93(+1.87%) |
Jan 06, 2021 | 102.61 | 104.00 | 101.18 | 103.22 | 165,183 | -1.47(-1.40%) |
Jan 05, 2021 | 101.77 | 104.71 | 101.20 | 104.69 | 264,140 | +4.59(+4.59%) |
Jan 04, 2021 | 105.25 | 106.18 | 98.29 | 100.10 | 375,363 | -0.63(-0.63%) |
Dec 31, 2020 | 100.73 | 100.73 | 100.73 | 191,419 | +0.00(+0.00%) | |
Dec 30, 2020 | 99.68 | 101.00 | 99.50 | 100.73 | 191,419 | +1.77(+1.79%) |
Dec 29, 2020 | 98.00 | 99.50 | 97.59 | 98.96 | 167,315 | +2.00(+2.06%) |
Dec 28, 2020 | 97.75 | 98.52 | 96.80 | 96.96 | 128,993 | +0.70(+0.73%) |
Dec 24, 2020 | 96.00 | 96.50 | 95.67 | 96.26 | 56,300 | +0.63(+0.66%) |
Dec 23, 2020 | 95.09 | 95.90 | 94.97 | 95.63 | 108,344 | +1.31(+1.39%) |
Dec 22, 2020 | 95.72 | 95.72 | 93.40 | 94.32 | 111,281 | -0.94(-0.99%) |
Dec 21, 2020 | 93.56 | 95.48 | 93.00 | 95.26 | 311,846 | -1.73(-1.78%) |
Dec 18, 2020 | 97.50 | 97.87 | 96.25 | 96.99 | 99,500 | -1.07(-1.09%) |
Dec 17, 2020 | 98.47 | 99.18 | 96.65 | 98.06 | 227,509 | +0.74(+0.76%) |
Dec 16, 2020 | 97.43 | 97.57 | 95.87 | 97.32 | 206,745 | -0.27(-0.28%) |
Dec 15, 2020 | 96.34 | 97.64 | 96.12 | 97.59 | 136,829 | +2.89(+3.05%) |
Dec 14, 2020 | 95.97 | 96.23 | 93.82 | 94.70 | 120,027 | -0.30(-0.31%) |
Dec 11, 2020 | 94.95 | 95.95 | 94.00 | 95.00 | 109,900 | -1.71(-1.77%) |
Dec 10, 2020 | 96.87 | 97.38 | 95.55 | 96.71 | 150,369 | +2.73(+2.90%) |
Dec 09, 2020 | 96.25 | 96.37 | 93.12 | 93.98 | 210,162 | -2.38(-2.47%) |
Dec 08, 2020 | 96.44 | 97.14 | 96.00 | 96.36 | 156,443 | -0.27(-0.28%) |
Dec 07, 2020 | 96.27 | 98.45 | 96.03 | 96.63 | 322,951 | -3.28(-3.28%) |
Dec 04, 2020 | 99.95 | 101.28 | 98.15 | 99.91 | 559,400 | +2.62(+2.69%) |
Dec 03, 2020 | 96.50 | 97.43 | 93.99 | 97.29 | 392,797 | +2.27(+2.39%) |
Dec 02, 2020 | 94.68 | 95.47 | 94.33 | 95.02 | 418,880 | +0.94(+1.00%) |
Dec 01, 2020 | 92.70 | 94.13 | 92.59 | 94.08 | 375,497 | +3.34(+3.68%) |
Nov 30, 2020 | 91.70 | 91.82 | 90.09 | 90.74 | 224,532 | +0.27(+0.30%) |
Nov 27, 2020 | 89.15 | 90.92 | 88.77 | 90.47 | 77,900 | -0.23(-0.25%) |
Nov 25, 2020 | 89.70 | 90.84 | 89.43 | 90.70 | 119,100 | +0.70(+0.78%) |
Nov 24, 2020 | 87.79 | 90.15 | 87.64 | 90.00 | 177,883 | +2.88(+3.30%) |
Nov 23, 2020 | 88.77 | 89.04 | 85.85 | 87.12 | 243,730 | -1.99(-2.23%) |
Nov 20, 2020 | 89.98 | 90.27 | 88.88 | 89.11 | 90,200 | -0.11(-0.12%) |
Nov 19, 2020 | 88.01 | 89.22 | 87.82 | 89.22 | 165,564 | +0.83(+0.94%) |
Nov 18, 2020 | 87.76 | 89.37 | 87.57 | 88.39 | 164,734 | +1.35(+1.55%) |
Nov 17, 2020 | 87.17 | 87.79 | 86.91 | 87.04 | 141,589 | +0.19(+0.22%) |
Nov 16, 2020 | 85.00 | 87.00 | 84.50 | 86.85 | 188,590 | +3.22(+3.85%) |
Nov 13, 2020 | 83.75 | 83.89 | 83.12 | 83.63 | 58,100 | +1.28(+1.55%) |
Nov 12, 2020 | 82.01 | 83.00 | 82.01 | 82.35 | 154,757 | +1.15(+1.42%) |
Nov 11, 2020 | 81.56 | 81.64 | 80.64 | 81.20 | 81,324 | -1.64(-1.98%) |
Nov 10, 2020 | 82.00 | 83.65 | 81.22 | 82.84 | 89,963 | +1.78(+2.20%) |
Nov 09, 2020 | 81.48 | 81.65 | 79.77 | 81.06 | 275,771 | -2.58(-3.08%) |
Nov 06, 2020 | 85.26 | 85.26 | 83.34 | 83.64 | 198,600 | -0.65(-0.77%) |
Nov 05, 2020 | 84.05 | 85.22 | 83.43 | 84.29 | 156,702 | +2.60(+3.18%) |
Nov 04, 2020 | 81.85 | 82.58 | 81.26 | 81.69 | 76,668 | -0.02(-0.02%) |
Nov 03, 2020 | 82.00 | 82.39 | 80.85 | 81.71 | 167,864 | +0.86(+1.06%) |