Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 101.09 | 101.58 | 97.50 | 98.33 | 1,089,286 | -3.57(-3.51%) |
Jan 28, 2021 | 103.24 | 103.24 | 100.95 | 101.90 | 1,157,265 | +0.13(+0.12%) |
Jan 27, 2021 | 103.68 | 104.16 | 100.81 | 101.78 | 1,157,136 | -4.20(-3.96%) |
Jan 26, 2021 | 108.12 | 108.22 | 105.63 | 105.97 | 437,463 | -1.44(-1.34%) |
Jan 25, 2021 | 107.81 | 108.11 | 106.34 | 107.42 | 375,860 | -0.70(-0.65%) |
Jan 22, 2021 | 107.92 | 108.51 | 106.56 | 108.12 | 423,537 | -0.11(-0.10%) |
Jan 21, 2021 | 109.35 | 109.96 | 107.94 | 108.22 | 440,191 | -0.85(-0.78%) |
Jan 20, 2021 | 109.04 | 109.42 | 108.09 | 109.07 | 376,647 | +0.29(+0.27%) |
Jan 19, 2021 | 108.45 | 109.96 | 108.10 | 108.78 | 515,470 | +1.46(+1.36%) |
Jan 15, 2021 | 108.28 | 108.44 | 106.26 | 107.32 | 705,792 | -1.75(-1.61%) |
Jan 14, 2021 | 110.61 | 111.17 | 108.67 | 109.07 | 963,359 | -0.76(-0.69%) |
Jan 13, 2021 | 111.16 | 111.41 | 109.44 | 109.83 | 453,757 | -0.79(-0.71%) |
Jan 12, 2021 | 110.41 | 111.21 | 109.24 | 110.62 | 468,199 | +0.56(+0.50%) |
Jan 11, 2021 | 109.56 | 111.30 | 109.53 | 110.06 | 488,540 | -0.50(-0.45%) |
Jan 08, 2021 | 111.62 | 111.67 | 109.18 | 110.56 | 878,800 | -1.27(-1.13%) |
Jan 07, 2021 | 112.13 | 113.52 | 109.73 | 111.83 | 838,376 | +0.06(+0.05%) |
Jan 06, 2021 | 106.05 | 113.69 | 105.98 | 111.77 | 1,579,295 | +7.40(+7.09%) |
Jan 05, 2021 | 102.26 | 104.97 | 102.26 | 104.37 | 663,837 | +1.02(+0.99%) |
Jan 04, 2021 | 106.16 | 107.10 | 103.26 | 103.34 | 890,222 | -2.78(-2.62%) |
Dec 31, 2020 | 106.12 | 106.12 | 106.12 | 311,277 | +1.43(+1.37%) | |
Dec 30, 2020 | 104.20 | 105.62 | 104.17 | 104.69 | 311,277 | +0.25(+0.24%) |
Dec 29, 2020 | 104.04 | 105.05 | 103.24 | 104.44 | 426,072 | +0.40(+0.38%) |
Dec 28, 2020 | 105.23 | 105.67 | 103.88 | 104.04 | 334,356 | -0.45(-0.43%) |
Dec 24, 2020 | 104.06 | 104.53 | 103.78 | 104.48 | 148,366 | +0.42(+0.40%) |
Dec 23, 2020 | 104.07 | 105.35 | 103.75 | 104.07 | 375,916 | +0.72(+0.70%) |
Dec 22, 2020 | 103.88 | 104.12 | 102.89 | 103.34 | 677,692 | -0.54(-0.52%) |
Dec 21, 2020 | 102.37 | 104.50 | 101.86 | 103.88 | 773,599 | +0.08(+0.08%) |
Dec 18, 2020 | 103.93 | 104.55 | 102.90 | 103.80 | 1,740,044 | -0.41(-0.39%) |
Dec 17, 2020 | 103.80 | 105.09 | 103.58 | 104.21 | 580,624 | +0.75(+0.72%) |
Dec 16, 2020 | 103.67 | 103.82 | 102.65 | 103.46 | 643,721 | +0.31(+0.30%) |
Dec 15, 2020 | 103.62 | 103.86 | 102.68 | 103.15 | 760,224 | +0.63(+0.62%) |
Dec 14, 2020 | 106.76 | 106.93 | 102.41 | 102.52 | 621,101 | -3.30(-3.12%) |
Dec 11, 2020 | 105.76 | 106.61 | 105.25 | 105.82 | 507,525 | -0.06(-0.05%) |
Dec 10, 2020 | 105.89 | 106.30 | 104.91 | 105.88 | 397,897 | -0.96(-0.90%) |
Dec 09, 2020 | 107.13 | 108.27 | 106.45 | 106.84 | 784,719 | +0.10(+0.09%) |
Dec 08, 2020 | 105.86 | 107.26 | 105.53 | 106.74 | 466,774 | -0.24(-0.23%) |
Dec 07, 2020 | 105.78 | 107.25 | 105.60 | 106.99 | 630,916 | +0.87(+0.82%) |
Dec 04, 2020 | 105.41 | 108.20 | 104.97 | 106.12 | 672,628 | +1.14(+1.09%) |
Dec 03, 2020 | 104.44 | 106.04 | 104.21 | 104.98 | 656,495 | +0.88(+0.84%) |
Dec 02, 2020 | 105.09 | 105.50 | 103.14 | 104.11 | 525,158 | -1.79(-1.69%) |
Dec 01, 2020 | 106.65 | 108.00 | 105.40 | 105.90 | 810,937 | +0.87(+0.83%) |
Nov 30, 2020 | 103.39 | 105.18 | 103.11 | 105.03 | 1,211,908 | +1.93(+1.87%) |
Nov 27, 2020 | 103.90 | 103.90 | 102.63 | 103.10 | 282,871 | -0.48(-0.46%) |
Nov 25, 2020 | 104.34 | 104.84 | 103.11 | 103.58 | 509,887 | -1.15(-1.10%) |
Nov 24, 2020 | 103.27 | 106.61 | 101.74 | 104.73 | 1,227,896 | +2.94(+2.89%) |
Nov 23, 2020 | 102.00 | 102.82 | 100.56 | 101.79 | 1,085,816 | +0.69(+0.68%) |
Nov 20, 2020 | 102.32 | 102.39 | 100.72 | 101.09 | 579,501 | -1.31(-1.28%) |
Nov 19, 2020 | 101.97 | 103.01 | 100.56 | 102.41 | 560,183 | -0.09(-0.09%) |
Nov 18, 2020 | 103.06 | 105.35 | 102.50 | 102.50 | 832,710 | -0.06(-0.06%) |
Nov 17, 2020 | 103.72 | 103.95 | 100.93 | 102.56 | 627,199 | -1.86(-1.78%) |
Nov 16, 2020 | 102.26 | 104.44 | 100.94 | 104.42 | 789,537 | +3.84(+3.81%) |
Nov 13, 2020 | 97.67 | 100.86 | 97.64 | 100.58 | 732,488 | +3.91(+4.04%) |
Nov 12, 2020 | 96.52 | 96.83 | 94.95 | 96.67 | 779,871 | +0.40(+0.41%) |
Nov 11, 2020 | 100.45 | 100.92 | 96.17 | 96.27 | 1,075,517 | -2.69(-2.72%) |
Nov 10, 2020 | 97.89 | 100.83 | 97.60 | 98.96 | 1,219,731 | +1.44(+1.48%) |
Nov 09, 2020 | 100.81 | 103.72 | 97.45 | 97.52 | 973,550 | +2.45(+2.58%) |
Nov 06, 2020 | 95.14 | 96.50 | 94.67 | 95.07 | 669,034 | -0.15(-0.15%) |
Nov 05, 2020 | 94.32 | 96.98 | 94.32 | 95.21 | 930,948 | +2.06(+2.21%) |
Nov 04, 2020 | 97.41 | 97.41 | 92.34 | 93.16 | 1,451,575 | -6.13(-6.17%) |
Nov 03, 2020 | 97.87 | 99.95 | 97.35 | 99.28 | 946,076 | +2.75(+2.85%) |