Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 96.21 | 97.30 | 95.35 | 95.65 | 2,017,341 | -0.98(-1.01%) |
Jan 28, 2021 | 96.36 | 98.20 | 96.20 | 96.63 | 1,938,882 | +0.48(+0.50%) |
Jan 27, 2021 | 99.46 | 99.58 | 95.93 | 96.15 | 2,031,168 | -4.07(-4.06%) |
Jan 26, 2021 | 99.57 | 101.06 | 97.95 | 100.22 | 1,946,426 | +1.02(+1.03%) |
Jan 25, 2021 | 100.17 | 100.26 | 98.26 | 99.20 | 1,586,585 | -1.72(-1.71%) |
Jan 22, 2021 | 101.18 | 101.42 | 99.96 | 100.92 | 1,009,413 | -0.74(-0.73%) |
Jan 21, 2021 | 103.20 | 103.20 | 101.66 | 101.67 | 1,272,652 | -1.44(-1.40%) |
Jan 20, 2021 | 101.45 | 103.32 | 101.24 | 103.11 | 1,638,049 | +1.90(+1.88%) |
Jan 19, 2021 | 100.80 | 101.78 | 100.60 | 101.21 | 1,855,245 | +0.72(+0.72%) |
Jan 15, 2021 | 101.33 | 101.33 | 99.90 | 100.48 | 1,234,576 | -1.09(-1.08%) |
Jan 14, 2021 | 101.58 | 103.35 | 101.13 | 101.58 | 1,589,214 | +0.59(+0.59%) |
Jan 13, 2021 | 100.95 | 101.53 | 100.16 | 100.98 | 1,632,752 | -0.49(-0.48%) |
Jan 12, 2021 | 101.30 | 102.21 | 100.34 | 101.47 | 1,254,821 | +0.00(+0.00%) |
Jan 11, 2021 | 100.65 | 101.82 | 100.44 | 101.47 | 1,410,328 | +0.49(+0.49%) |
Jan 08, 2021 | 99.72 | 101.26 | 99.54 | 100.98 | 1,328,695 | +1.46(+1.47%) |
Jan 07, 2021 | 100.37 | 100.83 | 99.22 | 99.52 | 2,358,672 | -0.76(-0.76%) |
Jan 06, 2021 | 99.55 | 100.56 | 99.32 | 100.28 | 1,435,340 | +0.55(+0.55%) |
Jan 05, 2021 | 99.56 | 100.23 | 99.14 | 99.74 | 1,565,448 | +0.01(+0.01%) |
Jan 04, 2021 | 102.74 | 102.74 | 98.82 | 99.73 | 2,183,917 | -2.58(-2.52%) |
Dec 31, 2020 | 102.31 | 102.31 | 102.31 | 1,345,304 | -0.89(-0.87%) | |
Dec 30, 2020 | 103.06 | 104.29 | 103.04 | 103.20 | 1,345,304 | +0.06(+0.05%) |
Dec 29, 2020 | 103.32 | 104.19 | 103.10 | 103.15 | 1,929,341 | -0.31(-0.30%) |
Dec 28, 2020 | 102.24 | 103.53 | 101.20 | 103.46 | 1,934,219 | +2.11(+2.08%) |
Dec 24, 2020 | 101.05 | 101.49 | 100.78 | 101.35 | 361,088 | +0.71(+0.70%) |
Dec 23, 2020 | 100.99 | 101.72 | 100.64 | 100.64 | 938,785 | -0.58(-0.57%) |
Dec 22, 2020 | 101.84 | 102.08 | 100.86 | 101.22 | 1,272,513 | -1.16(-1.13%) |
Dec 21, 2020 | 101.89 | 103.15 | 100.53 | 102.38 | 1,367,607 | -1.08(-1.05%) |
Dec 18, 2020 | 102.56 | 103.83 | 102.53 | 103.46 | 4,789,541 | +0.93(+0.91%) |
Dec 17, 2020 | 102.47 | 102.61 | 101.64 | 102.53 | 3,016,307 | +1.29(+1.28%) |
Dec 16, 2020 | 101.32 | 102.39 | 101.00 | 101.24 | 2,559,750 | +0.04(+0.04%) |
Dec 15, 2020 | 100.26 | 101.45 | 99.86 | 101.20 | 2,501,763 | +1.77(+1.78%) |
Dec 14, 2020 | 100.74 | 100.74 | 99.27 | 99.43 | 2,138,451 | -0.46(-0.46%) |
Dec 11, 2020 | 99.78 | 100.37 | 99.28 | 99.89 | 1,632,166 | -0.44(-0.44%) |
Dec 10, 2020 | 100.05 | 100.92 | 99.80 | 100.33 | 1,425,889 | -0.10(-0.10%) |
Dec 09, 2020 | 99.52 | 100.75 | 99.05 | 100.44 | 1,519,123 | +1.34(+1.35%) |
Dec 08, 2020 | 98.58 | 99.55 | 98.46 | 99.10 | 1,508,030 | -0.08(-0.09%) |
Dec 07, 2020 | 99.45 | 99.61 | 98.64 | 99.18 | 1,599,267 | -0.58(-0.59%) |
Dec 04, 2020 | 99.04 | 100.04 | 98.74 | 99.77 | 951,690 | +1.26(+1.28%) |
Dec 03, 2020 | 98.64 | 99.17 | 98.31 | 98.50 | 1,411,188 | -0.43(-0.44%) |
Dec 02, 2020 | 99.77 | 99.86 | 98.77 | 98.94 | 1,377,359 | -1.28(-1.28%) |
Dec 01, 2020 | 100.69 | 100.83 | 99.44 | 100.22 | 1,831,697 | +0.51(+0.51%) |
Nov 30, 2020 | 100.09 | 100.36 | 98.96 | 99.71 | 3,080,122 | -1.30(-1.29%) |
Nov 27, 2020 | 100.84 | 101.50 | 100.65 | 101.01 | 850,144 | +0.54(+0.53%) |
Nov 25, 2020 | 100.75 | 101.10 | 99.81 | 100.47 | 1,460,800 | -0.55(-0.54%) |
Nov 24, 2020 | 99.60 | 101.13 | 99.19 | 101.02 | 1,527,890 | +2.51(+2.54%) |
Nov 23, 2020 | 99.07 | 99.30 | 98.03 | 98.51 | 1,544,538 | +0.01(+0.01%) |
Nov 20, 2020 | 98.66 | 98.94 | 98.21 | 98.50 | 1,642,702 | -0.26(-0.27%) |
Nov 19, 2020 | 97.72 | 98.89 | 97.41 | 98.77 | 1,152,674 | +1.03(+1.06%) |
Nov 18, 2020 | 97.97 | 98.53 | 97.36 | 97.73 | 1,372,842 | +0.12(+0.12%) |
Nov 17, 2020 | 97.09 | 97.86 | 96.64 | 97.61 | 1,066,061 | -0.68(-0.69%) |
Nov 16, 2020 | 97.30 | 99.35 | 97.09 | 98.29 | 1,679,292 | +1.77(+1.84%) |
Nov 13, 2020 | 94.88 | 96.65 | 94.64 | 96.51 | 1,434,220 | +2.30(+2.44%) |
Nov 12, 2020 | 95.28 | 95.94 | 93.58 | 94.22 | 1,413,359 | -1.31(-1.37%) |
Nov 11, 2020 | 96.83 | 97.13 | 95.28 | 95.53 | 1,357,081 | -1.10(-1.14%) |
Nov 10, 2020 | 96.41 | 97.58 | 95.70 | 96.63 | 1,646,964 | +0.95(+0.99%) |
Nov 09, 2020 | 97.94 | 99.76 | 95.60 | 95.68 | 2,169,754 | +2.44(+2.62%) |
Nov 06, 2020 | 94.36 | 95.00 | 93.00 | 93.24 | 1,860,351 | -1.24(-1.31%) |
Nov 05, 2020 | 93.28 | 94.97 | 92.85 | 94.48 | 2,987,724 | +1.99(+2.15%) |
Nov 04, 2020 | 91.30 | 93.79 | 90.68 | 92.49 | 2,157,763 | +1.70(+1.87%) |
Nov 03, 2020 | 90.46 | 91.65 | 89.87 | 90.79 | 1,545,220 | +1.43(+1.60%) |