Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 99.35 | 99.96 | 97.94 | 98.09 | 2,343,157 | -1.94(-1.94%) |
Jan 28, 2021 | 100.89 | 101.93 | 99.66 | 100.03 | 2,995,293 | -1.11(-1.09%) |
Jan 27, 2021 | 99.57 | 103.32 | 99.33 | 101.14 | 3,056,395 | +0.91(+0.90%) |
Jan 26, 2021 | 101.60 | 101.96 | 99.90 | 100.23 | 1,178,393 | -1.31(-1.29%) |
Jan 25, 2021 | 100.72 | 102.39 | 100.55 | 101.54 | 1,228,304 | +0.48(+0.47%) |
Jan 22, 2021 | 100.84 | 101.55 | 100.21 | 101.06 | 1,353,401 | -0.27(-0.26%) |
Jan 21, 2021 | 102.06 | 102.41 | 101.32 | 101.33 | 1,753,933 | -0.26(-0.25%) |
Jan 20, 2021 | 100.77 | 102.23 | 100.47 | 101.58 | 2,178,139 | +0.67(+0.66%) |
Jan 19, 2021 | 99.39 | 101.13 | 99.16 | 100.92 | 1,371,480 | +1.71(+1.72%) |
Jan 15, 2021 | 99.48 | 100.09 | 98.86 | 99.20 | 2,323,816 | -0.60(-0.61%) |
Jan 14, 2021 | 99.75 | 100.25 | 99.01 | 99.81 | 1,565,201 | +0.16(+0.17%) |
Jan 13, 2021 | 100.08 | 100.84 | 98.99 | 99.64 | 2,211,008 | -0.82(-0.82%) |
Jan 12, 2021 | 100.28 | 101.14 | 99.90 | 100.47 | 1,332,243 | +0.58(+0.58%) |
Jan 11, 2021 | 99.87 | 100.83 | 99.68 | 99.89 | 1,410,074 | -0.73(-0.73%) |
Jan 08, 2021 | 101.14 | 101.25 | 99.48 | 100.62 | 1,377,768 | -0.11(-0.11%) |
Jan 07, 2021 | 100.92 | 101.50 | 100.34 | 100.73 | 1,688,489 | +0.07(+0.07%) |
Jan 06, 2021 | 98.73 | 101.65 | 98.48 | 100.66 | 2,376,409 | +2.53(+2.57%) |
Jan 05, 2021 | 99.16 | 99.16 | 97.53 | 98.13 | 2,244,334 | -0.78(-0.79%) |
Jan 04, 2021 | 100.58 | 100.90 | 98.09 | 98.91 | 2,321,503 | -1.69(-1.68%) |
Dec 31, 2020 | 100.61 | 100.61 | 100.61 | 1,111,461 | +1.63(+1.65%) | |
Dec 30, 2020 | 98.94 | 99.40 | 98.63 | 98.98 | 1,111,461 | +0.58(+0.59%) |
Dec 29, 2020 | 98.59 | 99.13 | 98.23 | 98.40 | 1,536,293 | +0.05(+0.05%) |
Dec 28, 2020 | 98.86 | 99.73 | 98.29 | 98.35 | 1,234,762 | +0.26(+0.26%) |
Dec 24, 2020 | 97.18 | 98.30 | 96.94 | 98.10 | 556,068 | +1.10(+1.13%) |
Dec 23, 2020 | 97.40 | 98.43 | 96.96 | 97.00 | 1,183,669 | -0.18(-0.19%) |
Dec 22, 2020 | 97.52 | 98.16 | 97.01 | 97.18 | 1,653,841 | +0.02(+0.02%) |
Dec 21, 2020 | 98.47 | 98.48 | 95.61 | 97.16 | 2,338,514 | -1.13(-1.15%) |
Dec 18, 2020 | 97.92 | 98.93 | 97.28 | 98.29 | 5,765,888 | +0.77(+0.79%) |
Dec 17, 2020 | 97.49 | 97.97 | 96.87 | 97.52 | 1,989,753 | +0.13(+0.13%) |
Dec 16, 2020 | 97.37 | 98.37 | 97.05 | 97.39 | 1,992,670 | +0.46(+0.47%) |
Dec 15, 2020 | 96.31 | 97.52 | 95.89 | 96.94 | 1,535,010 | +0.96(+1.00%) |
Dec 14, 2020 | 96.46 | 97.01 | 95.73 | 95.97 | 2,158,354 | +0.40(+0.42%) |
Dec 11, 2020 | 95.64 | 96.69 | 95.01 | 95.57 | 1,816,045 | -0.91(-0.94%) |
Dec 10, 2020 | 96.01 | 96.75 | 95.47 | 96.48 | 2,426,539 | +0.21(+0.22%) |
Dec 09, 2020 | 96.43 | 96.88 | 95.94 | 96.27 | 1,544,887 | -0.24(-0.25%) |
Dec 08, 2020 | 93.93 | 96.75 | 93.75 | 96.51 | 1,724,365 | +1.87(+1.97%) |
Dec 07, 2020 | 94.90 | 95.54 | 94.00 | 94.64 | 1,626,836 | -0.87(-0.91%) |
Dec 04, 2020 | 95.36 | 95.98 | 94.92 | 95.51 | 1,359,192 | +0.48(+0.51%) |
Dec 03, 2020 | 94.35 | 95.45 | 93.99 | 95.02 | 1,568,699 | +0.14(+0.14%) |
Dec 02, 2020 | 95.23 | 96.31 | 94.23 | 94.89 | 1,868,920 | -0.56(-0.58%) |
Dec 01, 2020 | 94.73 | 95.95 | 94.51 | 95.44 | 2,512,035 | +1.78(+1.90%) |
Nov 30, 2020 | 94.52 | 95.07 | 93.49 | 93.67 | 3,203,489 | -1.64(-1.72%) |
Nov 27, 2020 | 94.48 | 95.45 | 94.10 | 95.31 | 1,168,519 | +0.67(+0.71%) |
Nov 25, 2020 | 94.83 | 94.94 | 93.54 | 94.64 | 2,142,634 | -0.85(-0.89%) |
Nov 24, 2020 | 93.36 | 95.79 | 92.28 | 95.48 | 2,885,528 | +3.25(+3.52%) |
Nov 23, 2020 | 92.13 | 92.33 | 91.05 | 92.23 | 2,062,873 | +1.03(+1.13%) |
Nov 20, 2020 | 91.36 | 92.62 | 90.97 | 91.21 | 1,996,658 | -0.17(-0.19%) |
Nov 19, 2020 | 90.31 | 91.78 | 89.36 | 91.38 | 2,367,805 | +0.27(+0.30%) |
Nov 18, 2020 | 90.64 | 92.87 | 89.72 | 91.11 | 2,765,540 | +0.64(+0.70%) |
Nov 17, 2020 | 89.28 | 90.81 | 88.36 | 90.47 | 1,929,226 | +1.19(+1.34%) |
Nov 16, 2020 | 89.67 | 89.98 | 88.38 | 89.28 | 2,222,107 | +1.23(+1.40%) |
Nov 13, 2020 | 86.66 | 88.42 | 86.66 | 88.05 | 1,834,425 | +1.73(+2.00%) |
Nov 12, 2020 | 85.73 | 86.95 | 85.53 | 86.32 | 1,971,551 | +0.40(+0.47%) |
Nov 11, 2020 | 86.59 | 86.81 | 85.56 | 85.92 | 1,839,832 | -0.06(-0.07%) |
Nov 10, 2020 | 86.30 | 86.41 | 84.73 | 85.98 | 2,864,245 | +0.50(+0.59%) |
Nov 09, 2020 | 87.93 | 88.30 | 82.98 | 85.48 | 4,331,142 | +2.49(+3.01%) |
Nov 06, 2020 | 83.16 | 84.20 | 82.32 | 82.98 | 1,655,717 | +0.67(+0.82%) |
Nov 05, 2020 | 84.91 | 85.71 | 82.00 | 82.31 | 3,009,784 | -1.48(-1.77%) |
Nov 04, 2020 | 83.37 | 85.67 | 82.48 | 83.80 | 2,360,103 | -0.80(-0.95%) |
Nov 03, 2020 | 84.12 | 85.87 | 84.02 | 84.60 | 1,894,238 | +1.84(+2.22%) |