Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 96.23 | 97.32 | 95.38 | 95.67 | 2,016,909 | -0.98(-1.01%) |
Jan 28, 2021 | 96.38 | 98.22 | 96.22 | 96.65 | 1,938,467 | +0.48(+0.50%) |
Jan 27, 2021 | 99.49 | 99.60 | 95.95 | 96.17 | 2,030,733 | -4.07(-4.06%) |
Jan 26, 2021 | 99.59 | 101.08 | 97.97 | 100.24 | 1,946,009 | +1.02(+1.03%) |
Jan 25, 2021 | 100.19 | 100.28 | 98.28 | 99.22 | 1,586,245 | -1.72(-1.71%) |
Jan 22, 2021 | 101.20 | 101.44 | 99.98 | 100.95 | 1,009,197 | -0.75(-0.73%) |
Jan 21, 2021 | 103.22 | 103.22 | 101.68 | 101.69 | 1,272,379 | -1.44(-1.40%) |
Jan 20, 2021 | 101.47 | 103.34 | 101.26 | 103.13 | 1,637,698 | +1.90(+1.88%) |
Jan 19, 2021 | 100.82 | 101.80 | 100.63 | 101.23 | 1,854,847 | +0.73(+0.72%) |
Jan 15, 2021 | 101.35 | 101.35 | 99.92 | 100.50 | 1,234,312 | -1.09(-1.08%) |
Jan 14, 2021 | 101.60 | 103.37 | 101.15 | 101.60 | 1,588,874 | +0.59(+0.59%) |
Jan 13, 2021 | 100.97 | 101.55 | 100.18 | 101.00 | 1,632,402 | -0.49(-0.48%) |
Jan 12, 2021 | 101.32 | 102.23 | 100.36 | 101.49 | 1,254,552 | +0.00(+0.00%) |
Jan 11, 2021 | 100.67 | 101.84 | 100.47 | 101.49 | 1,410,026 | +0.49(+0.49%) |
Jan 08, 2021 | 99.74 | 101.29 | 99.56 | 101.00 | 1,328,410 | +1.46(+1.47%) |
Jan 07, 2021 | 100.39 | 100.85 | 99.24 | 99.54 | 2,358,167 | -0.76(-0.76%) |
Jan 06, 2021 | 99.57 | 100.58 | 99.34 | 100.31 | 1,435,033 | +0.55(+0.55%) |
Jan 05, 2021 | 99.58 | 100.25 | 99.16 | 99.76 | 1,565,112 | +0.01(+0.01%) |
Jan 04, 2021 | 102.77 | 102.77 | 98.84 | 99.75 | 2,183,449 | -2.58(-2.52%) |
Dec 31, 2020 | 102.33 | 102.33 | 102.33 | 1,345,016 | -0.90(-0.87%) | |
Dec 30, 2020 | 103.08 | 104.31 | 103.06 | 103.23 | 1,345,016 | +0.06(+0.05%) |
Dec 29, 2020 | 103.34 | 104.22 | 103.12 | 103.17 | 1,928,927 | -0.31(-0.30%) |
Dec 28, 2020 | 102.27 | 103.55 | 101.22 | 103.48 | 1,933,804 | +2.11(+2.08%) |
Dec 24, 2020 | 101.07 | 101.51 | 100.81 | 101.37 | 361,011 | +0.71(+0.70%) |
Dec 23, 2020 | 101.01 | 101.74 | 100.66 | 100.66 | 938,584 | -0.58(-0.57%) |
Dec 22, 2020 | 101.86 | 102.10 | 100.88 | 101.24 | 1,272,241 | -1.16(-1.13%) |
Dec 21, 2020 | 101.92 | 103.17 | 100.55 | 102.40 | 1,367,314 | -1.08(-1.05%) |
Dec 18, 2020 | 102.58 | 103.85 | 102.55 | 103.48 | 4,788,515 | +0.93(+0.91%) |
Dec 17, 2020 | 102.49 | 102.63 | 101.66 | 102.55 | 3,015,661 | +1.29(+1.28%) |
Dec 16, 2020 | 101.34 | 102.41 | 101.02 | 101.26 | 2,559,202 | +0.04(+0.04%) |
Dec 15, 2020 | 100.28 | 101.47 | 99.88 | 101.22 | 2,501,227 | +1.77(+1.78%) |
Dec 14, 2020 | 100.76 | 100.76 | 99.29 | 99.45 | 2,137,992 | -0.46(-0.46%) |
Dec 11, 2020 | 99.81 | 100.39 | 99.31 | 99.91 | 1,631,816 | -0.44(-0.44%) |
Dec 10, 2020 | 100.07 | 100.94 | 99.82 | 100.35 | 1,425,584 | -0.10(-0.10%) |
Dec 09, 2020 | 99.54 | 100.78 | 99.07 | 100.46 | 1,518,797 | +1.34(+1.35%) |
Dec 08, 2020 | 98.60 | 99.57 | 98.49 | 99.12 | 1,507,707 | -0.08(-0.09%) |
Dec 07, 2020 | 99.48 | 99.63 | 98.67 | 99.20 | 1,598,924 | -0.58(-0.59%) |
Dec 04, 2020 | 99.06 | 100.06 | 98.76 | 99.79 | 951,486 | +1.26(+1.28%) |
Dec 03, 2020 | 98.67 | 99.19 | 98.34 | 98.52 | 1,410,886 | -0.43(-0.44%) |
Dec 02, 2020 | 99.80 | 99.88 | 98.79 | 98.96 | 1,377,064 | -1.28(-1.28%) |
Dec 01, 2020 | 100.71 | 100.85 | 99.47 | 100.24 | 1,831,305 | +0.51(+0.51%) |
Nov 30, 2020 | 100.11 | 100.38 | 98.99 | 99.73 | 3,079,462 | -1.30(-1.29%) |
Nov 27, 2020 | 100.86 | 101.52 | 100.67 | 101.03 | 849,962 | +0.54(+0.53%) |
Nov 25, 2020 | 100.78 | 101.12 | 99.83 | 100.49 | 1,460,487 | -0.55(-0.54%) |
Nov 24, 2020 | 99.62 | 101.15 | 99.21 | 101.04 | 1,527,562 | +2.51(+2.55%) |
Nov 23, 2020 | 99.09 | 99.32 | 98.05 | 98.53 | 1,544,207 | +0.01(+0.01%) |
Nov 20, 2020 | 98.68 | 98.96 | 98.23 | 98.52 | 1,642,350 | -0.26(-0.27%) |
Nov 19, 2020 | 97.74 | 98.91 | 97.43 | 98.79 | 1,152,428 | +1.03(+1.06%) |
Nov 18, 2020 | 97.99 | 98.55 | 97.38 | 97.75 | 1,372,548 | +0.12(+0.12%) |
Nov 17, 2020 | 97.11 | 97.89 | 96.67 | 97.63 | 1,065,832 | -0.68(-0.69%) |
Nov 16, 2020 | 97.32 | 99.37 | 97.11 | 98.31 | 1,678,932 | +1.77(+1.84%) |
Nov 13, 2020 | 94.90 | 96.68 | 94.66 | 96.53 | 1,433,913 | +2.30(+2.44%) |
Nov 12, 2020 | 95.30 | 95.96 | 93.60 | 94.24 | 1,413,056 | -1.31(-1.38%) |
Nov 11, 2020 | 96.85 | 97.15 | 95.31 | 95.55 | 1,356,790 | -1.10(-1.14%) |
Nov 10, 2020 | 96.43 | 97.60 | 95.72 | 96.65 | 1,646,611 | +0.95(+0.99%) |
Nov 09, 2020 | 97.96 | 99.78 | 95.62 | 95.70 | 2,169,289 | +2.44(+2.62%) |
Nov 06, 2020 | 94.38 | 95.02 | 93.02 | 93.26 | 1,859,952 | -1.24(-1.31%) |
Nov 05, 2020 | 93.30 | 95.00 | 92.87 | 94.50 | 2,987,084 | +1.99(+2.15%) |
Nov 04, 2020 | 91.32 | 93.81 | 90.70 | 92.51 | 2,157,301 | +1.70(+1.87%) |
Nov 03, 2020 | 90.48 | 91.67 | 89.89 | 90.81 | 1,544,889 | +1.43(+1.60%) |