Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 97.32 | 97.97 | 93.41 | 93.80 | 1,589,900 | -1.72(-1.80%) |
Jan 28, 2021 | 99.31 | 100.00 | 95.38 | 95.52 | 1,552,222 | -4.02(-4.04%) |
Jan 27, 2021 | 96.72 | 101.40 | 95.25 | 99.54 | 1,770,822 | +1.99(+2.04%) |
Jan 26, 2021 | 99.00 | 99.98 | 97.44 | 97.55 | 1,222,451 | -1.31(-1.33%) |
Jan 25, 2021 | 101.10 | 102.22 | 97.65 | 98.86 | 1,805,827 | -0.14(-0.14%) |
Jan 22, 2021 | 97.83 | 100.82 | 97.00 | 99.00 | 2,341,100 | +1.53(+1.57%) |
Jan 21, 2021 | 96.38 | 97.99 | 94.46 | 97.47 | 3,286,548 | +1.46(+1.52%) |
Jan 20, 2021 | 97.13 | 98.99 | 94.12 | 96.01 | 5,338,826 | +1.41(+1.49%) |
Jan 19, 2021 | 95.01 | 96.78 | 91.91 | 94.60 | 11,435,529 | -11.72(-11.02%) |
Jan 15, 2021 | 106.51 | 107.88 | 104.53 | 106.32 | 793,900 | +0.08(+0.08%) |
Jan 14, 2021 | 108.72 | 110.78 | 106.00 | 106.24 | 842,327 | -1.05(-0.98%) |
Jan 13, 2021 | 109.23 | 110.98 | 107.14 | 107.29 | 887,903 | -1.64(-1.51%) |
Jan 12, 2021 | 109.75 | 112.08 | 106.43 | 108.93 | 1,756,455 | +1.04(+0.96%) |
Jan 11, 2021 | 105.92 | 108.64 | 105.42 | 107.89 | 1,811,308 | +1.34(+1.26%) |
Jan 08, 2021 | 105.52 | 106.87 | 103.54 | 106.55 | 1,546,400 | +1.94(+1.85%) |
Jan 07, 2021 | 103.00 | 104.74 | 102.00 | 104.61 | 1,118,373 | +1.93(+1.88%) |
Jan 06, 2021 | 100.12 | 104.12 | 99.77 | 102.68 | 1,466,016 | +1.30(+1.28%) |
Jan 05, 2021 | 96.28 | 101.62 | 96.18 | 101.38 | 1,464,014 | +4.66(+4.82%) |
Jan 04, 2021 | 95.00 | 98.27 | 94.70 | 96.72 | 1,023,962 | +1.92(+2.03%) |
Dec 31, 2020 | 94.80 | 94.80 | 94.80 | 621,675 | -0.31(-0.33%) | |
Dec 30, 2020 | 95.42 | 96.67 | 94.52 | 95.11 | 621,675 | -0.69(-0.72%) |
Dec 29, 2020 | 99.46 | 100.12 | 95.40 | 95.80 | 1,325,961 | -3.14(-3.17%) |
Dec 28, 2020 | 99.41 | 101.25 | 98.67 | 98.94 | 907,017 | +0.64(+0.65%) |
Dec 24, 2020 | 98.00 | 98.94 | 97.65 | 98.30 | 519,300 | +0.17(+0.17%) |
Dec 23, 2020 | 97.71 | 99.00 | 96.59 | 98.13 | 1,422,233 | +0.38(+0.39%) |
Dec 22, 2020 | 90.32 | 98.41 | 89.97 | 97.75 | 2,277,077 | +8.11(+9.05%) |
Dec 21, 2020 | 90.13 | 90.98 | 87.90 | 89.64 | 1,348,031 | -1.49(-1.64%) |
Dec 18, 2020 | 92.64 | 93.56 | 90.74 | 91.13 | 1,513,600 | -1.62(-1.75%) |
Dec 17, 2020 | 93.21 | 93.95 | 91.08 | 92.75 | 881,253 | -0.26(-0.28%) |
Dec 16, 2020 | 94.00 | 94.19 | 92.12 | 93.01 | 854,413 | -0.97(-1.03%) |
Dec 15, 2020 | 91.76 | 94.09 | 90.79 | 93.98 | 1,781,627 | +6.01(+6.83%) |
Dec 14, 2020 | 87.92 | 88.95 | 87.52 | 87.97 | 541,464 | +1.35(+1.56%) |
Dec 11, 2020 | 86.66 | 87.63 | 85.82 | 86.62 | 873,800 | -1.72(-1.95%) |
Dec 10, 2020 | 84.85 | 89.81 | 84.58 | 88.34 | 913,339 | +1.21(+1.39%) |
Dec 09, 2020 | 90.78 | 91.00 | 85.35 | 87.13 | 1,193,027 | -3.21(-3.55%) |
Dec 08, 2020 | 91.02 | 91.95 | 89.94 | 90.34 | 1,166,697 | -1.13(-1.24%) |
Dec 07, 2020 | 89.22 | 91.76 | 89.15 | 91.47 | 838,706 | +2.16(+2.42%) |
Dec 04, 2020 | 87.88 | 89.36 | 87.60 | 89.31 | 873,000 | +1.23(+1.40%) |
Dec 03, 2020 | 87.20 | 88.80 | 86.88 | 88.08 | 1,054,554 | +0.94(+1.08%) |
Dec 02, 2020 | 86.22 | 87.65 | 85.50 | 87.14 | 527,345 | +0.17(+0.20%) |
Dec 01, 2020 | 86.95 | 87.88 | 86.00 | 86.97 | 639,453 | +0.59(+0.68%) |
Nov 30, 2020 | 84.78 | 86.76 | 83.50 | 86.38 | 1,151,740 | +1.85(+2.19%) |
Nov 27, 2020 | 84.36 | 84.83 | 82.77 | 84.53 | 296,100 | +1.15(+1.38%) |
Nov 25, 2020 | 82.81 | 83.86 | 82.03 | 83.38 | 490,100 | +0.21(+0.25%) |
Nov 24, 2020 | 83.70 | 84.48 | 82.47 | 83.17 | 736,712 | -0.17(-0.20%) |
Nov 23, 2020 | 84.00 | 84.50 | 82.87 | 83.34 | 603,277 | -0.01(-0.01%) |
Nov 20, 2020 | 82.10 | 84.75 | 81.88 | 83.35 | 948,800 | +1.31(+1.60%) |
Nov 19, 2020 | 80.95 | 82.10 | 79.94 | 82.04 | 921,107 | +1.35(+1.67%) |
Nov 18, 2020 | 82.53 | 83.96 | 80.55 | 80.69 | 1,494,825 | -2.51(-3.02%) |
Nov 17, 2020 | 82.32 | 84.02 | 81.36 | 83.20 | 650,144 | +0.56(+0.68%) |
Nov 16, 2020 | 84.81 | 84.81 | 82.24 | 82.64 | 929,037 | -1.05(-1.25%) |
Nov 13, 2020 | 82.72 | 84.17 | 82.25 | 83.69 | 893,200 | +1.21(+1.47%) |
Nov 12, 2020 | 85.68 | 85.94 | 82.31 | 82.48 | 1,376,841 | -2.80(-3.28%) |
Nov 11, 2020 | 84.51 | 85.99 | 84.22 | 85.28 | 733,138 | +0.99(+1.17%) |
Nov 10, 2020 | 87.19 | 88.15 | 83.42 | 84.29 | 1,185,786 | -4.30(-4.85%) |
Nov 09, 2020 | 91.00 | 92.58 | 88.28 | 88.59 | 1,319,560 | -0.07(-0.08%) |
Nov 06, 2020 | 90.28 | 90.48 | 87.14 | 88.66 | 1,277,000 | -0.86(-0.96%) |
Nov 05, 2020 | 87.04 | 90.65 | 86.25 | 89.52 | 1,622,449 | +4.62(+5.44%) |
Nov 04, 2020 | 83.00 | 85.57 | 82.49 | 84.90 | 917,104 | +3.11(+3.80%) |
Nov 03, 2020 | 84.10 | 85.47 | 81.57 | 81.79 | 1,498,704 | +0.37(+0.45%) |