Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 96.28 | 96.79 | 95.42 | 96.22 | 2,235,192 | -1.00(-1.02%) |
Jan 28, 2021 | 97.15 | 98.16 | 96.85 | 97.21 | 1,692,762 | +0.21(+0.21%) |
Jan 27, 2021 | 98.67 | 98.80 | 96.38 | 97.01 | 2,543,131 | -2.23(-2.24%) |
Jan 26, 2021 | 100.00 | 100.02 | 98.80 | 99.24 | 1,159,096 | -0.36(-0.36%) |
Jan 25, 2021 | 100.36 | 100.68 | 98.85 | 99.60 | 1,119,421 | -0.97(-0.96%) |
Jan 22, 2021 | 100.41 | 101.39 | 100.21 | 100.56 | 638,041 | +0.04(+0.04%) |
Jan 21, 2021 | 100.32 | 101.07 | 100.31 | 100.53 | 698,165 | +0.01(+0.01%) |
Jan 20, 2021 | 100.60 | 101.12 | 100.27 | 100.52 | 701,159 | +0.40(+0.40%) |
Jan 19, 2021 | 99.57 | 101.11 | 99.29 | 100.12 | 1,071,161 | +0.62(+0.62%) |
Jan 15, 2021 | 98.98 | 99.74 | 98.85 | 99.50 | 1,072,138 | +0.17(+0.17%) |
Jan 14, 2021 | 100.50 | 100.56 | 98.97 | 99.33 | 866,024 | -1.04(-1.04%) |
Jan 13, 2021 | 100.69 | 100.78 | 99.59 | 100.38 | 1,068,836 | -0.21(-0.21%) |
Jan 12, 2021 | 101.20 | 101.65 | 100.44 | 100.59 | 887,025 | -0.78(-0.77%) |
Jan 11, 2021 | 102.34 | 102.58 | 101.13 | 101.38 | 686,032 | -1.51(-1.47%) |
Jan 08, 2021 | 101.65 | 102.95 | 101.64 | 102.89 | 901,264 | +1.31(+1.29%) |
Jan 07, 2021 | 100.06 | 101.68 | 100.06 | 101.58 | 860,353 | +0.81(+0.80%) |
Jan 06, 2021 | 99.14 | 101.02 | 98.90 | 100.77 | 1,149,251 | +1.43(+1.44%) |
Jan 05, 2021 | 98.65 | 99.71 | 98.33 | 99.34 | 1,096,723 | +0.51(+0.51%) |
Jan 04, 2021 | 100.23 | 100.61 | 98.72 | 98.84 | 1,147,780 | -1.35(-1.35%) |
Dec 31, 2020 | 100.18 | 100.18 | 100.18 | 437,159 | +0.71(+0.72%) | |
Dec 30, 2020 | 99.22 | 99.93 | 99.11 | 99.47 | 437,159 | +0.35(+0.35%) |
Dec 29, 2020 | 99.77 | 100.33 | 98.91 | 99.12 | 535,941 | +0.03(+0.03%) |
Dec 28, 2020 | 99.15 | 99.94 | 98.83 | 99.09 | 361,052 | -0.04(-0.04%) |
Dec 24, 2020 | 98.88 | 99.45 | 98.77 | 99.13 | 242,644 | +0.25(+0.26%) |
Dec 23, 2020 | 100.43 | 101.03 | 98.74 | 98.88 | 593,243 | -1.46(-1.45%) |
Dec 22, 2020 | 99.46 | 100.51 | 98.75 | 100.33 | 701,240 | +1.06(+1.06%) |
Dec 21, 2020 | 97.95 | 99.69 | 96.81 | 99.28 | 1,548,745 | +0.59(+0.59%) |
Dec 18, 2020 | 100.32 | 100.70 | 98.39 | 98.69 | 1,625,408 | -1.38(-1.38%) |
Dec 17, 2020 | 99.65 | 100.14 | 99.36 | 100.07 | 1,767,585 | +0.63(+0.63%) |
Dec 16, 2020 | 100.40 | 100.69 | 99.31 | 99.44 | 1,058,998 | -0.84(-0.84%) |
Dec 15, 2020 | 99.51 | 100.58 | 99.25 | 100.28 | 1,056,951 | +1.42(+1.43%) |
Dec 14, 2020 | 100.09 | 100.29 | 98.84 | 98.87 | 966,061 | -0.87(-0.87%) |
Dec 11, 2020 | 99.57 | 100.69 | 99.31 | 99.73 | 1,045,007 | +0.22(+0.23%) |
Dec 10, 2020 | 99.72 | 100.21 | 99.02 | 99.51 | 787,516 | -0.22(-0.23%) |
Dec 09, 2020 | 100.92 | 101.14 | 99.43 | 99.73 | 1,328,662 | -0.88(-0.87%) |
Dec 08, 2020 | 99.82 | 101.18 | 99.66 | 100.61 | 854,747 | +0.67(+0.67%) |
Dec 07, 2020 | 98.99 | 100.26 | 98.57 | 99.94 | 1,226,581 | +0.96(+0.97%) |
Dec 04, 2020 | 98.92 | 99.54 | 98.56 | 98.98 | 904,847 | +0.10(+0.10%) |
Dec 03, 2020 | 99.06 | 100.17 | 98.68 | 98.89 | 844,096 | -0.44(-0.44%) |
Dec 02, 2020 | 100.81 | 101.70 | 99.07 | 99.32 | 1,008,089 | -1.48(-1.47%) |
Dec 01, 2020 | 101.72 | 101.96 | 100.10 | 100.81 | 1,279,594 | -0.75(-0.74%) |
Nov 30, 2020 | 101.77 | 102.47 | 101.00 | 101.56 | 1,599,564 | -0.39(-0.38%) |
Nov 27, 2020 | 101.88 | 102.96 | 101.52 | 101.95 | 394,782 | +0.25(+0.25%) |
Nov 25, 2020 | 102.62 | 102.77 | 100.97 | 101.70 | 774,925 | -0.75(-0.73%) |
Nov 24, 2020 | 104.05 | 104.05 | 102.39 | 102.45 | 818,988 | -1.00(-0.96%) |
Nov 23, 2020 | 103.89 | 104.02 | 103.09 | 103.45 | 776,007 | -0.03(-0.03%) |
Nov 20, 2020 | 103.75 | 104.02 | 103.13 | 103.48 | 514,057 | -0.06(-0.06%) |
Nov 19, 2020 | 103.30 | 103.85 | 102.23 | 103.53 | 779,712 | +0.31(+0.30%) |
Nov 18, 2020 | 104.90 | 104.90 | 103.21 | 103.22 | 723,133 | -1.55(-1.48%) |
Nov 17, 2020 | 104.94 | 105.44 | 104.18 | 104.78 | 544,762 | -0.32(-0.31%) |
Nov 16, 2020 | 106.65 | 107.04 | 103.73 | 105.10 | 751,878 | -1.01(-0.95%) |
Nov 13, 2020 | 105.99 | 106.49 | 105.28 | 106.10 | 667,732 | +0.56(+0.53%) |
Nov 12, 2020 | 105.82 | 106.42 | 105.05 | 105.55 | 507,992 | -0.75(-0.71%) |
Nov 11, 2020 | 105.36 | 106.81 | 104.91 | 106.30 | 545,820 | +1.71(+1.63%) |
Nov 10, 2020 | 104.10 | 104.60 | 102.94 | 104.59 | 947,753 | +0.79(+0.76%) |
Nov 09, 2020 | 107.02 | 108.46 | 103.74 | 103.80 | 760,171 | +0.07(+0.07%) |
Nov 06, 2020 | 103.39 | 104.01 | 102.51 | 103.72 | 657,121 | +0.46(+0.44%) |
Nov 05, 2020 | 101.84 | 103.36 | 101.55 | 103.27 | 575,463 | +2.89(+2.88%) |
Nov 04, 2020 | 98.92 | 102.20 | 98.87 | 100.38 | 790,098 | +2.23(+2.27%) |
Nov 03, 2020 | 97.38 | 99.43 | 97.38 | 98.15 | 1,126,953 | +1.10(+1.14%) |