Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 98.02 | 98.43 | 96.30 | 96.56 | 774,776 | -1.89(-1.92%) |
Jan 28, 2021 | 98.83 | 99.72 | 98.39 | 98.45 | 511,356 | +0.10(+0.10%) |
Jan 27, 2021 | 98.72 | 99.32 | 97.96 | 98.35 | 571,933 | -1.43(-1.43%) |
Jan 26, 2021 | 100.43 | 100.56 | 99.49 | 99.78 | 1,135,066 | -0.10(-0.10%) |
Jan 25, 2021 | 99.14 | 100.24 | 98.86 | 99.88 | 490,872 | +0.32(+0.32%) |
Jan 22, 2021 | 99.01 | 99.76 | 98.60 | 99.56 | 474,764 | -0.16(-0.16%) |
Jan 21, 2021 | 100.58 | 100.78 | 99.62 | 99.72 | 547,854 | -1.00(-0.99%) |
Jan 20, 2021 | 100.53 | 100.87 | 100.08 | 100.72 | 416,053 | +0.37(+0.37%) |
Jan 19, 2021 | 100.83 | 100.88 | 100.24 | 100.35 | 402,292 | +0.14(+0.14%) |
Jan 15, 2021 | 100.25 | 100.56 | 99.16 | 100.22 | 571,134 | -0.74(-0.74%) |
Jan 14, 2021 | 100.71 | 101.50 | 100.55 | 100.96 | 418,796 | +0.65(+0.65%) |
Jan 13, 2021 | 100.70 | 100.83 | 100.08 | 100.31 | 1,322,944 | -0.39(-0.38%) |
Jan 12, 2021 | 99.94 | 100.86 | 99.70 | 100.69 | 1,170,423 | +0.92(+0.92%) |
Jan 11, 2021 | 98.96 | 100.04 | 98.71 | 99.77 | 1,008,178 | +0.04(+0.04%) |
Jan 08, 2021 | 100.16 | 100.16 | 98.66 | 99.74 | 583,889 | -0.12(-0.12%) |
Jan 07, 2021 | 100.22 | 100.33 | 99.56 | 99.86 | 458,684 | +0.13(+0.13%) |
Jan 06, 2021 | 97.16 | 100.32 | 97.16 | 99.73 | 769,786 | +3.20(+3.32%) |
Jan 05, 2021 | 95.86 | 97.20 | 95.69 | 96.53 | 526,707 | +0.70(+0.73%) |
Jan 04, 2021 | 97.45 | 97.47 | 95.09 | 95.83 | 789,804 | -1.34(-1.38%) |
Dec 31, 2020 | 97.17 | 97.17 | 97.17 | 469,630 | +0.51(+0.53%) | |
Dec 30, 2020 | 96.22 | 97.07 | 96.22 | 96.66 | 469,630 | +0.62(+0.65%) |
Dec 29, 2020 | 97.10 | 97.21 | 95.72 | 96.03 | 640,754 | -0.76(-0.79%) |
Dec 28, 2020 | 96.82 | 97.53 | 96.63 | 96.79 | 488,395 | +0.34(+0.35%) |
Dec 24, 2020 | 96.33 | 96.45 | 95.72 | 96.45 | 339,366 | +0.30(+0.31%) |
Dec 23, 2020 | 96.01 | 96.67 | 95.89 | 96.15 | 539,039 | +0.64(+0.67%) |
Dec 22, 2020 | 95.81 | 95.82 | 95.27 | 95.51 | 3,307,747 | -0.29(-0.31%) |
Dec 21, 2020 | 95.40 | 95.93 | 94.47 | 95.80 | 959,359 | -0.82(-0.84%) |
Dec 18, 2020 | 97.53 | 97.86 | 96.23 | 96.62 | 1,307,101 | -0.77(-0.79%) |
Dec 17, 2020 | 97.39 | 97.56 | 97.07 | 97.39 | 1,376,770 | +0.34(+0.35%) |
Dec 16, 2020 | 97.60 | 97.69 | 96.81 | 97.06 | 325,004 | -0.49(-0.50%) |
Dec 15, 2020 | 96.50 | 97.63 | 96.24 | 97.55 | 431,204 | +1.63(+1.70%) |
Dec 14, 2020 | 97.66 | 97.98 | 95.92 | 95.92 | 769,476 | -0.98(-1.01%) |
Dec 11, 2020 | 96.44 | 97.07 | 96.22 | 96.90 | 334,048 | -0.15(-0.16%) |
Dec 10, 2020 | 96.81 | 97.19 | 96.51 | 97.06 | 414,124 | -0.13(-0.13%) |
Dec 09, 2020 | 97.20 | 97.58 | 96.67 | 97.18 | 741,138 | +0.23(+0.23%) |
Dec 08, 2020 | 95.90 | 97.16 | 95.90 | 96.96 | 749,803 | +0.66(+0.69%) |
Dec 07, 2020 | 96.78 | 96.85 | 96.03 | 96.29 | 1,264,414 | -0.94(-0.96%) |
Dec 04, 2020 | 95.89 | 97.23 | 95.89 | 97.23 | 399,845 | +1.68(+1.76%) |
Dec 03, 2020 | 95.37 | 96.09 | 95.25 | 95.55 | 551,564 | +0.25(+0.26%) |
Dec 02, 2020 | 94.87 | 95.43 | 94.66 | 95.30 | 447,879 | +0.18(+0.19%) |
Dec 01, 2020 | 95.45 | 96.16 | 94.99 | 95.12 | 694,045 | +0.78(+0.83%) |
Nov 30, 2020 | 95.71 | 95.71 | 94.20 | 94.34 | 601,527 | -1.70(-1.77%) |
Nov 27, 2020 | 96.70 | 96.70 | 95.79 | 96.04 | 776,365 | -0.63(-0.65%) |
Nov 25, 2020 | 97.37 | 97.37 | 96.34 | 96.67 | 534,851 | -0.91(-0.93%) |
Nov 24, 2020 | 96.27 | 97.69 | 96.22 | 97.57 | 623,424 | +2.42(+2.54%) |
Nov 23, 2020 | 94.47 | 95.50 | 94.33 | 95.16 | 1,325,896 | +1.38(+1.47%) |
Nov 20, 2020 | 93.99 | 94.27 | 93.52 | 93.78 | 500,962 | -0.43(-0.45%) |
Nov 19, 2020 | 93.86 | 94.28 | 93.23 | 94.20 | 450,705 | +0.05(+0.06%) |
Nov 18, 2020 | 95.92 | 96.09 | 94.15 | 94.15 | 539,383 | -1.52(-1.59%) |
Nov 17, 2020 | 95.56 | 96.03 | 94.65 | 95.67 | 481,026 | -0.82(-0.85%) |
Nov 16, 2020 | 96.05 | 96.50 | 95.24 | 96.48 | 2,794,018 | +2.33(+2.47%) |
Nov 13, 2020 | 92.69 | 94.33 | 92.64 | 94.16 | 567,750 | +2.05(+2.23%) |
Nov 12, 2020 | 93.18 | 93.20 | 91.24 | 92.10 | 614,372 | -1.77(-1.89%) |
Nov 11, 2020 | 95.24 | 95.24 | 93.38 | 93.88 | 578,698 | -0.98(-1.03%) |
Nov 10, 2020 | 92.83 | 95.12 | 92.79 | 94.86 | 1,037,332 | +2.40(+2.60%) |
Nov 09, 2020 | 92.15 | 94.62 | 91.98 | 92.46 | 944,373 | +4.94(+5.65%) |
Nov 06, 2020 | 88.30 | 88.64 | 87.29 | 87.51 | 429,333 | -0.59(-0.67%) |
Nov 05, 2020 | 87.30 | 88.65 | 87.27 | 88.10 | 575,741 | +1.70(+1.97%) |
Nov 04, 2020 | 87.58 | 88.29 | 86.35 | 86.40 | 1,286,499 | -1.58(-1.80%) |
Nov 03, 2020 | 87.43 | 88.42 | 87.37 | 87.99 | 956,355 | +1.58(+1.83%) |