Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 99.41 | 100.01 | 98.00 | 98.14 | 2,341,877 | -1.94(-1.94%) |
Jan 28, 2021 | 100.94 | 101.99 | 99.72 | 100.08 | 2,993,657 | -1.11(-1.09%) |
Jan 27, 2021 | 99.63 | 103.38 | 99.39 | 101.19 | 3,054,725 | +0.91(+0.90%) |
Jan 26, 2021 | 101.66 | 102.02 | 99.96 | 100.28 | 1,177,750 | -1.31(-1.29%) |
Jan 25, 2021 | 100.77 | 102.45 | 100.61 | 101.59 | 1,227,633 | +0.48(+0.47%) |
Jan 22, 2021 | 100.90 | 101.60 | 100.27 | 101.12 | 1,352,662 | -0.27(-0.26%) |
Jan 21, 2021 | 102.12 | 102.46 | 101.37 | 101.38 | 1,752,975 | -0.26(-0.25%) |
Jan 20, 2021 | 100.83 | 102.29 | 100.52 | 101.64 | 2,176,950 | +0.67(+0.66%) |
Jan 19, 2021 | 99.44 | 101.18 | 99.21 | 100.97 | 1,370,731 | +1.71(+1.73%) |
Jan 15, 2021 | 99.53 | 100.15 | 98.91 | 99.26 | 2,322,547 | -0.60(-0.61%) |
Jan 14, 2021 | 99.80 | 100.30 | 99.07 | 99.86 | 1,564,346 | +0.16(+0.17%) |
Jan 13, 2021 | 100.14 | 100.90 | 99.04 | 99.70 | 2,209,801 | -0.82(-0.82%) |
Jan 12, 2021 | 100.34 | 101.19 | 99.96 | 100.52 | 1,331,516 | +0.58(+0.58%) |
Jan 11, 2021 | 99.93 | 100.89 | 99.74 | 99.95 | 1,409,304 | -0.73(-0.73%) |
Jan 08, 2021 | 101.20 | 101.31 | 99.53 | 100.68 | 1,377,016 | -0.11(-0.11%) |
Jan 07, 2021 | 100.97 | 101.56 | 100.39 | 100.79 | 1,687,567 | +0.07(+0.07%) |
Jan 06, 2021 | 98.78 | 101.70 | 98.54 | 100.72 | 2,375,111 | +2.53(+2.57%) |
Jan 05, 2021 | 99.21 | 99.21 | 97.58 | 98.19 | 2,243,108 | -0.78(-0.79%) |
Jan 04, 2021 | 100.63 | 100.95 | 98.14 | 98.97 | 2,320,235 | -1.69(-1.68%) |
Dec 31, 2020 | 100.66 | 100.66 | 100.66 | 1,110,854 | +1.63(+1.65%) | |
Dec 30, 2020 | 98.99 | 99.45 | 98.68 | 99.03 | 1,110,854 | +0.58(+0.59%) |
Dec 29, 2020 | 98.65 | 99.19 | 98.29 | 98.45 | 1,535,454 | +0.05(+0.05%) |
Dec 28, 2020 | 98.91 | 99.78 | 98.34 | 98.41 | 1,234,087 | +0.26(+0.26%) |
Dec 24, 2020 | 97.24 | 98.35 | 96.99 | 98.15 | 555,764 | +1.10(+1.13%) |
Dec 23, 2020 | 97.46 | 98.48 | 97.02 | 97.05 | 1,183,022 | -0.18(-0.19%) |
Dec 22, 2020 | 97.57 | 98.22 | 97.06 | 97.24 | 1,652,937 | +0.02(+0.02%) |
Dec 21, 2020 | 98.53 | 98.54 | 95.66 | 97.22 | 2,337,237 | -1.13(-1.15%) |
Dec 18, 2020 | 97.98 | 98.98 | 97.34 | 98.34 | 5,762,739 | +0.77(+0.79%) |
Dec 17, 2020 | 97.55 | 98.02 | 96.92 | 97.57 | 1,988,667 | +0.13(+0.13%) |
Dec 16, 2020 | 97.42 | 98.43 | 97.10 | 97.45 | 1,991,581 | +0.46(+0.47%) |
Dec 15, 2020 | 96.37 | 97.57 | 95.94 | 96.99 | 1,534,172 | +0.96(+1.00%) |
Dec 14, 2020 | 96.51 | 97.06 | 95.78 | 96.03 | 2,157,175 | +0.40(+0.42%) |
Dec 11, 2020 | 95.70 | 96.74 | 95.06 | 95.62 | 1,815,053 | -0.91(-0.94%) |
Dec 10, 2020 | 96.06 | 96.81 | 95.52 | 96.53 | 2,425,213 | +0.21(+0.22%) |
Dec 09, 2020 | 96.48 | 96.93 | 95.99 | 96.32 | 1,544,043 | -0.24(-0.25%) |
Dec 08, 2020 | 93.98 | 96.81 | 93.80 | 96.56 | 1,723,423 | +1.87(+1.97%) |
Dec 07, 2020 | 94.96 | 95.60 | 94.05 | 94.69 | 1,625,948 | -0.87(-0.91%) |
Dec 04, 2020 | 95.41 | 96.04 | 94.97 | 95.56 | 1,358,450 | +0.49(+0.51%) |
Dec 03, 2020 | 94.40 | 95.50 | 94.04 | 95.07 | 1,567,842 | +0.14(+0.14%) |
Dec 02, 2020 | 95.29 | 96.37 | 94.28 | 94.94 | 1,867,899 | -0.56(-0.58%) |
Dec 01, 2020 | 94.78 | 96.00 | 94.56 | 95.50 | 2,510,663 | +1.78(+1.90%) |
Nov 30, 2020 | 94.57 | 95.12 | 93.54 | 93.72 | 3,201,739 | -1.64(-1.72%) |
Nov 27, 2020 | 94.53 | 95.50 | 94.15 | 95.36 | 1,167,880 | +0.67(+0.71%) |
Nov 25, 2020 | 94.88 | 94.99 | 93.59 | 94.69 | 2,141,464 | -0.85(-0.89%) |
Nov 24, 2020 | 93.41 | 95.85 | 92.33 | 95.54 | 2,883,951 | +3.25(+3.52%) |
Nov 23, 2020 | 92.19 | 92.38 | 91.10 | 92.29 | 2,061,746 | +1.03(+1.13%) |
Nov 20, 2020 | 91.41 | 92.67 | 91.02 | 91.26 | 1,995,567 | -0.17(-0.19%) |
Nov 19, 2020 | 90.36 | 91.83 | 89.41 | 91.43 | 2,366,511 | +0.27(+0.30%) |
Nov 18, 2020 | 90.69 | 92.92 | 89.77 | 91.16 | 2,764,029 | +0.64(+0.70%) |
Nov 17, 2020 | 89.32 | 90.86 | 88.40 | 90.52 | 1,928,172 | +1.19(+1.34%) |
Nov 16, 2020 | 89.72 | 90.03 | 88.43 | 89.32 | 2,220,893 | +1.23(+1.40%) |
Nov 13, 2020 | 86.71 | 88.47 | 86.71 | 88.09 | 1,833,423 | +1.73(+2.00%) |
Nov 12, 2020 | 85.77 | 86.99 | 85.58 | 86.36 | 1,970,474 | +0.40(+0.47%) |
Nov 11, 2020 | 86.64 | 86.86 | 85.61 | 85.96 | 1,838,827 | -0.06(-0.07%) |
Nov 10, 2020 | 86.35 | 86.46 | 84.78 | 86.03 | 2,862,680 | +0.50(+0.59%) |
Nov 09, 2020 | 87.98 | 88.35 | 83.03 | 85.53 | 4,328,776 | +2.50(+3.01%) |
Nov 06, 2020 | 83.20 | 84.24 | 82.37 | 83.03 | 1,654,812 | +0.67(+0.82%) |
Nov 05, 2020 | 84.95 | 85.75 | 82.05 | 82.36 | 3,008,140 | -1.48(-1.77%) |
Nov 04, 2020 | 83.41 | 85.72 | 82.53 | 83.84 | 2,358,813 | -0.80(-0.95%) |
Nov 03, 2020 | 84.17 | 85.92 | 84.06 | 84.64 | 1,893,203 | +1.84(+2.22%) |