Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 110.38 | 110.76 | 108.93 | 109.44 | 210,840 | -1.74(-1.56%) |
Jan 28, 2021 | 110.42 | 111.60 | 110.42 | 111.17 | 341,417 | +0.78(+0.70%) |
Jan 27, 2021 | 111.41 | 112.05 | 109.81 | 110.40 | 533,796 | -2.77(-2.45%) |
Jan 26, 2021 | 113.42 | 113.44 | 112.67 | 113.16 | 114,338 | +0.11(+0.10%) |
Jan 25, 2021 | 113.07 | 113.15 | 111.88 | 113.05 | 193,416 | +0.04(+0.03%) |
Jan 22, 2021 | 112.73 | 113.33 | 112.56 | 113.02 | 152,433 | -0.73(-0.64%) |
Jan 21, 2021 | 113.87 | 114.05 | 113.01 | 113.75 | 180,715 | +0.07(+0.06%) |
Jan 20, 2021 | 113.13 | 113.68 | 113.00 | 113.68 | 203,969 | +1.36(+1.21%) |
Jan 19, 2021 | 112.41 | 112.47 | 111.83 | 112.32 | 353,228 | +1.02(+0.92%) |
Jan 15, 2021 | 111.92 | 111.92 | 110.74 | 111.30 | 171,239 | -2.06(-1.82%) |
Jan 14, 2021 | 113.00 | 113.70 | 112.95 | 113.36 | 155,139 | +0.97(+0.86%) |
Jan 13, 2021 | 112.51 | 112.59 | 112.10 | 112.39 | 132,302 | -0.25(-0.22%) |
Jan 12, 2021 | 112.02 | 112.67 | 111.72 | 112.65 | 287,721 | +0.80(+0.72%) |
Jan 11, 2021 | 111.71 | 112.25 | 111.47 | 111.84 | 255,432 | -1.91(-1.68%) |
Jan 08, 2021 | 113.69 | 113.81 | 112.64 | 113.75 | 334,734 | +0.38(+0.33%) |
Jan 07, 2021 | 113.13 | 113.49 | 112.77 | 113.37 | 730,565 | +0.26(+0.23%) |
Jan 06, 2021 | 112.15 | 113.72 | 111.88 | 113.11 | 740,805 | +0.74(+0.66%) |
Jan 05, 2021 | 111.16 | 112.62 | 111.16 | 112.37 | 207,736 | +1.76(+1.59%) |
Jan 04, 2021 | 111.69 | 112.03 | 110.18 | 110.60 | 465,486 | +0.46(+0.42%) |
Dec 31, 2020 | 110.14 | 110.14 | 110.14 | 144,960 | -0.46(-0.42%) | |
Dec 30, 2020 | 110.63 | 111.15 | 110.55 | 110.60 | 144,960 | +0.55(+0.50%) |
Dec 29, 2020 | 110.30 | 110.41 | 109.84 | 110.05 | 106,920 | +0.76(+0.69%) |
Dec 28, 2020 | 109.75 | 109.75 | 109.09 | 109.29 | 184,661 | +0.41(+0.37%) |
Dec 24, 2020 | 108.79 | 109.01 | 108.52 | 108.89 | 210,287 | +0.47(+0.43%) |
Dec 23, 2020 | 107.85 | 108.47 | 107.85 | 108.42 | 178,518 | +1.59(+1.49%) |
Dec 22, 2020 | 107.09 | 107.14 | 106.53 | 106.83 | 190,523 | -0.67(-0.62%) |
Dec 21, 2020 | 106.70 | 107.81 | 106.08 | 107.50 | 187,034 | -1.38(-1.26%) |
Dec 18, 2020 | 109.27 | 109.29 | 108.63 | 108.87 | 130,526 | -0.43(-0.39%) |
Dec 17, 2020 | 109.28 | 109.63 | 109.09 | 109.30 | 132,422 | +0.87(+0.80%) |
Dec 16, 2020 | 108.58 | 108.58 | 107.84 | 108.43 | 144,909 | +0.19(+0.17%) |
Dec 15, 2020 | 107.10 | 108.30 | 106.91 | 108.24 | 300,347 | +1.43(+1.34%) |
Dec 14, 2020 | 107.08 | 107.33 | 106.60 | 106.81 | 239,300 | +0.61(+0.57%) |
Dec 11, 2020 | 106.27 | 106.45 | 105.73 | 106.20 | 192,923 | -0.34(-0.32%) |
Dec 10, 2020 | 105.78 | 106.81 | 105.78 | 106.54 | 188,742 | +0.09(+0.08%) |
Dec 09, 2020 | 107.16 | 107.31 | 105.78 | 106.45 | 127,284 | -0.21(-0.20%) |
Dec 08, 2020 | 106.52 | 106.79 | 106.41 | 106.67 | 261,687 | +0.11(+0.10%) |
Dec 07, 2020 | 106.56 | 106.86 | 106.31 | 106.56 | 144,300 | -0.49(-0.46%) |
Dec 04, 2020 | 106.73 | 107.24 | 106.66 | 107.05 | 111,189 | +0.81(+0.76%) |
Dec 03, 2020 | 105.71 | 106.64 | 105.63 | 106.24 | 577,173 | +0.96(+0.91%) |
Dec 02, 2020 | 105.01 | 105.36 | 104.50 | 105.28 | 134,852 | +0.00(+0.00%) |
Dec 01, 2020 | 104.59 | 105.34 | 104.39 | 105.28 | 296,818 | +2.26(+2.19%) |
Nov 30, 2020 | 104.13 | 104.14 | 102.76 | 103.02 | 121,741 | -1.11(-1.07%) |
Nov 27, 2020 | 103.79 | 104.33 | 103.72 | 104.13 | 76,000 | +0.89(+0.86%) |
Nov 25, 2020 | 103.00 | 103.44 | 102.56 | 103.24 | 106,692 | -0.30(-0.29%) |
Nov 24, 2020 | 102.88 | 103.69 | 102.66 | 103.54 | 148,522 | +1.12(+1.09%) |
Nov 23, 2020 | 102.64 | 102.93 | 102.10 | 102.42 | 232,239 | +0.31(+0.31%) |
Nov 20, 2020 | 101.58 | 102.26 | 101.58 | 102.11 | 107,254 | +0.80(+0.79%) |
Nov 19, 2020 | 100.67 | 101.39 | 100.56 | 101.31 | 294,266 | +0.38(+0.38%) |
Nov 18, 2020 | 101.36 | 101.78 | 100.91 | 100.93 | 191,220 | -0.16(-0.16%) |
Nov 17, 2020 | 100.83 | 101.36 | 100.50 | 101.09 | 184,037 | -0.28(-0.27%) |
Nov 16, 2020 | 101.05 | 101.43 | 100.90 | 101.36 | 129,499 | +1.37(+1.37%) |
Nov 13, 2020 | 99.27 | 100.10 | 99.26 | 99.99 | 141,657 | +1.64(+1.66%) |
Nov 12, 2020 | 99.22 | 99.35 | 98.23 | 98.36 | 195,289 | -1.32(-1.32%) |
Nov 11, 2020 | 99.57 | 99.79 | 99.22 | 99.67 | 159,054 | +0.48(+0.48%) |
Nov 10, 2020 | 99.40 | 99.61 | 98.84 | 99.19 | 150,153 | -0.02(-0.02%) |
Nov 09, 2020 | 100.98 | 101.00 | 99.17 | 99.21 | 179,119 | +2.20(+2.26%) |
Nov 06, 2020 | 97.25 | 97.38 | 96.79 | 97.01 | 137,159 | +0.01(+0.01%) |
Nov 05, 2020 | 96.46 | 97.17 | 96.42 | 97.01 | 109,342 | +2.36(+2.49%) |
Nov 04, 2020 | 94.04 | 95.39 | 93.81 | 94.65 | 377,008 | +0.84(+0.90%) |
Nov 03, 2020 | 93.37 | 94.17 | 93.32 | 93.80 | 185,425 | +1.92(+2.09%) |