Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 102.69 | 103.47 | 99.80 | 100.18 | 1,204,258 | -2.60(-2.53%) |
Jan 28, 2021 | 103.24 | 105.42 | 102.70 | 102.78 | 1,058,188 | +0.06(+0.06%) |
Jan 27, 2021 | 103.75 | 105.53 | 102.50 | 102.72 | 1,054,564 | -1.92(-1.84%) |
Jan 26, 2021 | 103.52 | 105.39 | 102.81 | 104.64 | 846,547 | +1.89(+1.84%) |
Jan 25, 2021 | 102.96 | 103.37 | 101.91 | 102.75 | 720,957 | -0.86(-0.83%) |
Jan 22, 2021 | 100.62 | 104.53 | 100.62 | 103.60 | 1,659,313 | +2.74(+2.72%) |
Jan 21, 2021 | 99.67 | 101.34 | 98.76 | 100.86 | 1,267,566 | +1.08(+1.08%) |
Jan 20, 2021 | 99.21 | 100.36 | 98.81 | 99.79 | 1,349,999 | +0.28(+0.28%) |
Jan 19, 2021 | 103.34 | 103.73 | 99.26 | 99.51 | 1,422,854 | -3.17(-3.09%) |
Jan 15, 2021 | 101.53 | 103.73 | 100.50 | 102.68 | 3,358,776 | +1.12(+1.10%) |
Jan 14, 2021 | 101.60 | 102.55 | 101.29 | 101.56 | 986,328 | +0.02(+0.02%) |
Jan 13, 2021 | 102.22 | 102.41 | 101.33 | 101.55 | 978,013 | -0.87(-0.85%) |
Jan 12, 2021 | 103.34 | 103.61 | 102.06 | 102.41 | 1,499,802 | -0.80(-0.77%) |
Jan 11, 2021 | 104.96 | 106.23 | 102.01 | 103.21 | 1,646,242 | -2.58(-2.44%) |
Jan 08, 2021 | 105.82 | 108.14 | 105.31 | 105.78 | 1,873,267 | -0.10(-0.09%) |
Jan 07, 2021 | 102.44 | 106.13 | 102.14 | 105.88 | 2,151,352 | +3.81(+3.73%) |
Jan 06, 2021 | 96.30 | 103.02 | 96.30 | 102.07 | 2,958,392 | +8.09(+8.60%) |
Jan 05, 2021 | 93.00 | 95.07 | 91.23 | 93.99 | 1,872,417 | +1.21(+1.31%) |
Jan 04, 2021 | 94.08 | 94.17 | 91.40 | 92.78 | 1,823,625 | -1.21(-1.29%) |
Dec 31, 2020 | 93.99 | 93.99 | 93.99 | 674,914 | +0.77(+0.83%) | |
Dec 30, 2020 | 93.46 | 93.80 | 92.68 | 93.22 | 674,914 | -0.15(-0.16%) |
Dec 29, 2020 | 93.87 | 94.47 | 92.60 | 93.37 | 1,104,109 | +0.31(+0.33%) |
Dec 28, 2020 | 93.94 | 94.41 | 92.65 | 93.07 | 542,865 | -0.16(-0.18%) |
Dec 24, 2020 | 93.58 | 93.82 | 92.37 | 93.23 | 307,565 | -0.26(-0.28%) |
Dec 23, 2020 | 93.30 | 94.30 | 92.94 | 93.49 | 782,469 | +0.50(+0.54%) |
Dec 22, 2020 | 93.85 | 94.58 | 92.74 | 92.99 | 1,036,263 | -0.91(-0.97%) |
Dec 21, 2020 | 93.57 | 94.07 | 92.07 | 93.90 | 1,117,315 | -0.90(-0.95%) |
Dec 18, 2020 | 94.95 | 96.00 | 93.75 | 94.81 | 1,749,596 | -0.12(-0.13%) |
Dec 17, 2020 | 95.09 | 95.27 | 93.70 | 94.93 | 1,106,789 | +0.36(+0.38%) |
Dec 16, 2020 | 95.29 | 95.29 | 94.23 | 94.58 | 787,538 | -0.63(-0.67%) |
Dec 15, 2020 | 93.80 | 95.51 | 93.80 | 95.21 | 974,129 | +1.84(+1.97%) |
Dec 14, 2020 | 95.25 | 95.25 | 93.34 | 93.37 | 1,066,328 | -0.90(-0.96%) |
Dec 11, 2020 | 95.04 | 95.55 | 93.82 | 94.28 | 813,794 | -1.26(-1.32%) |
Dec 10, 2020 | 96.61 | 97.65 | 95.46 | 95.54 | 921,714 | -1.67(-1.72%) |
Dec 09, 2020 | 96.60 | 97.56 | 96.15 | 97.21 | 1,006,738 | +0.65(+0.68%) |
Dec 08, 2020 | 95.20 | 97.09 | 94.58 | 96.56 | 1,018,773 | +0.90(+0.94%) |
Dec 07, 2020 | 99.03 | 99.31 | 95.32 | 95.65 | 1,243,220 | -3.36(-3.39%) |
Dec 04, 2020 | 97.79 | 99.02 | 96.54 | 99.01 | 908,238 | +1.42(+1.46%) |
Dec 03, 2020 | 98.78 | 99.13 | 97.00 | 97.58 | 818,318 | -1.56(-1.57%) |
Dec 02, 2020 | 98.59 | 99.69 | 98.19 | 99.14 | 728,400 | +0.89(+0.91%) |
Dec 01, 2020 | 99.84 | 100.40 | 97.96 | 98.25 | 1,039,171 | -0.88(-0.89%) |
Nov 30, 2020 | 99.72 | 100.48 | 98.52 | 99.13 | 1,272,331 | -0.09(-0.09%) |
Nov 27, 2020 | 99.31 | 99.81 | 98.58 | 99.22 | 322,127 | +0.09(+0.09%) |
Nov 25, 2020 | 99.40 | 99.93 | 97.57 | 99.13 | 790,704 | +0.01(+0.01%) |
Nov 24, 2020 | 97.10 | 99.80 | 96.44 | 99.12 | 1,260,928 | +2.52(+2.61%) |
Nov 23, 2020 | 97.37 | 97.91 | 96.22 | 96.60 | 1,533,405 | +0.02(+0.02%) |
Nov 20, 2020 | 97.53 | 97.85 | 95.89 | 96.58 | 987,288 | -1.38(-1.41%) |
Nov 19, 2020 | 98.69 | 98.94 | 96.53 | 97.97 | 1,540,555 | -1.48(-1.49%) |
Nov 18, 2020 | 101.56 | 103.59 | 99.40 | 99.45 | 934,454 | -1.39(-1.38%) |
Nov 17, 2020 | 101.91 | 103.91 | 100.29 | 100.84 | 2,426,211 | -3.96(-3.78%) |
Nov 16, 2020 | 104.87 | 106.30 | 103.61 | 104.81 | 1,036,723 | +0.86(+0.82%) |
Nov 13, 2020 | 102.18 | 104.82 | 102.18 | 103.95 | 734,017 | +2.36(+2.33%) |
Nov 12, 2020 | 102.17 | 102.93 | 100.67 | 101.58 | 809,485 | -1.18(-1.15%) |
Nov 11, 2020 | 105.71 | 106.52 | 102.48 | 102.76 | 918,508 | -2.63(-2.50%) |
Nov 10, 2020 | 102.40 | 106.29 | 101.97 | 105.39 | 1,171,669 | +3.66(+3.59%) |
Nov 09, 2020 | 103.81 | 104.98 | 99.67 | 101.74 | 1,127,846 | +2.21(+2.22%) |
Nov 06, 2020 | 100.78 | 101.91 | 99.35 | 99.53 | 949,934 | -1.41(-1.39%) |
Nov 05, 2020 | 101.58 | 104.95 | 99.58 | 100.93 | 1,421,386 | +0.41(+0.41%) |
Nov 04, 2020 | 98.62 | 102.80 | 98.41 | 100.52 | 1,799,125 | +2.72(+2.78%) |
Nov 03, 2020 | 95.88 | 98.61 | 95.88 | 97.80 | 1,269,789 | +3.07(+3.24%) |