Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 114.74 | 118.45 | 111.95 | 114.76 | 1,059,125 | -0.51(-0.44%) |
Jan 28, 2021 | 116.08 | 119.70 | 113.80 | 115.27 | 2,163,759 | -1.38(-1.18%) |
Jan 27, 2021 | 113.58 | 125.29 | 112.42 | 116.64 | 2,074,300 | +1.97(+1.72%) |
Jan 26, 2021 | 109.95 | 115.59 | 109.79 | 114.67 | 1,864,424 | +5.48(+5.02%) |
Jan 25, 2021 | 103.37 | 109.46 | 103.37 | 109.19 | 1,995,694 | +5.82(+5.63%) |
Jan 22, 2021 | 101.25 | 103.51 | 100.32 | 103.37 | 617,085 | +1.57(+1.55%) |
Jan 21, 2021 | 103.37 | 103.71 | 101.22 | 101.79 | 421,113 | -0.60(-0.58%) |
Jan 20, 2021 | 102.89 | 104.20 | 100.90 | 102.39 | 694,463 | +0.48(+0.47%) |
Jan 19, 2021 | 99.57 | 102.31 | 98.28 | 101.91 | 650,839 | +2.25(+2.26%) |
Jan 15, 2021 | 98.61 | 100.45 | 97.20 | 99.66 | 524,290 | -0.05(-0.05%) |
Jan 14, 2021 | 98.42 | 100.38 | 97.88 | 99.71 | 555,384 | +2.09(+2.14%) |
Jan 13, 2021 | 98.40 | 98.50 | 95.83 | 97.62 | 488,040 | -0.33(-0.34%) |
Jan 12, 2021 | 93.88 | 98.83 | 93.88 | 97.95 | 707,119 | +4.05(+4.31%) |
Jan 11, 2021 | 90.09 | 94.89 | 89.73 | 93.90 | 529,058 | +2.64(+2.89%) |
Jan 08, 2021 | 96.77 | 97.19 | 90.18 | 91.27 | 676,663 | -5.23(-5.42%) |
Jan 07, 2021 | 94.80 | 97.67 | 94.36 | 96.49 | 784,955 | +2.84(+3.03%) |
Jan 06, 2021 | 90.48 | 95.59 | 90.48 | 93.66 | 782,291 | +2.82(+3.10%) |
Jan 05, 2021 | 88.05 | 91.06 | 87.48 | 90.84 | 902,736 | +1.89(+2.12%) |
Jan 04, 2021 | 89.51 | 91.05 | 88.18 | 88.95 | 690,884 | +0.77(+0.87%) |
Dec 31, 2020 | 88.19 | 88.19 | 88.19 | 424,461 | -3.34(-3.65%) | |
Dec 30, 2020 | 91.27 | 92.74 | 90.54 | 91.52 | 426,264 | +0.76(+0.84%) |
Dec 29, 2020 | 92.54 | 93.08 | 89.20 | 90.76 | 847,545 | -1.58(-1.71%) |
Dec 28, 2020 | 97.26 | 97.60 | 91.99 | 92.34 | 552,526 | -4.33(-4.48%) |
Dec 24, 2020 | 96.30 | 97.26 | 95.22 | 96.67 | 438,093 | +0.11(+0.12%) |
Dec 23, 2020 | 96.40 | 97.20 | 93.94 | 96.56 | 900,172 | +0.74(+0.77%) |
Dec 22, 2020 | 94.40 | 96.27 | 93.04 | 95.82 | 669,742 | +1.46(+1.55%) |
Dec 21, 2020 | 90.31 | 94.38 | 89.73 | 94.36 | 1,291,318 | +4.05(+4.49%) |
Dec 18, 2020 | 88.77 | 91.77 | 87.96 | 90.31 | 1,342,874 | +2.50(+2.85%) |
Dec 17, 2020 | 88.24 | 88.37 | 86.50 | 87.80 | 686,589 | -0.05(-0.05%) |
Dec 16, 2020 | 92.06 | 92.54 | 87.13 | 87.85 | 784,834 | -4.06(-4.42%) |
Dec 15, 2020 | 88.11 | 91.95 | 86.48 | 91.91 | 794,793 | +4.67(+5.36%) |
Dec 14, 2020 | 91.19 | 91.25 | 86.74 | 87.24 | 549,616 | -2.63(-2.93%) |
Dec 11, 2020 | 87.67 | 90.19 | 87.08 | 89.87 | 577,665 | +1.89(+2.15%) |
Dec 10, 2020 | 87.81 | 88.40 | 86.98 | 87.98 | 548,704 | -0.91(-1.02%) |
Dec 09, 2020 | 91.51 | 91.95 | 87.32 | 88.89 | 768,172 | -1.46(-1.62%) |
Dec 08, 2020 | 91.41 | 91.74 | 87.03 | 90.35 | 2,191,855 | -2.63(-2.83%) |
Dec 07, 2020 | 90.79 | 93.87 | 89.12 | 92.99 | 1,150,612 | +2.50(+2.77%) |
Dec 04, 2020 | 90.20 | 92.00 | 89.67 | 90.48 | 500,361 | +0.59(+0.65%) |
Dec 03, 2020 | 91.41 | 93.24 | 89.25 | 89.90 | 582,130 | -0.73(-0.80%) |
Dec 02, 2020 | 91.84 | 93.00 | 89.27 | 90.63 | 635,666 | -2.98(-3.19%) |
Dec 01, 2020 | 92.68 | 95.04 | 90.88 | 93.61 | 583,197 | +2.47(+2.71%) |
Nov 30, 2020 | 91.71 | 93.45 | 89.46 | 91.14 | 686,111 | -0.20(-0.22%) |
Nov 27, 2020 | 90.18 | 92.06 | 89.36 | 91.33 | 178,329 | +1.49(+1.66%) |
Nov 25, 2020 | 90.04 | 90.71 | 86.97 | 89.84 | 286,238 | -0.26(-0.29%) |
Nov 24, 2020 | 92.98 | 93.48 | 88.54 | 90.11 | 860,524 | -1.74(-1.89%) |
Nov 23, 2020 | 89.31 | 93.70 | 89.26 | 91.84 | 897,089 | +3.80(+4.31%) |
Nov 20, 2020 | 87.18 | 89.40 | 86.57 | 88.05 | 492,524 | +0.66(+0.76%) |
Nov 19, 2020 | 86.37 | 87.43 | 85.00 | 87.39 | 466,840 | +1.01(+1.17%) |
Nov 18, 2020 | 86.63 | 88.27 | 85.64 | 86.38 | 522,763 | -0.58(-0.66%) |
Nov 17, 2020 | 83.34 | 87.62 | 81.87 | 86.95 | 852,873 | +2.99(+3.57%) |
Nov 16, 2020 | 82.14 | 84.01 | 80.80 | 83.96 | 474,426 | +2.03(+2.48%) |
Nov 13, 2020 | 80.77 | 82.86 | 79.83 | 81.93 | 628,390 | +2.38(+2.99%) |
Nov 12, 2020 | 82.11 | 82.11 | 78.44 | 79.55 | 650,391 | -2.56(-3.12%) |
Nov 11, 2020 | 79.44 | 83.39 | 78.40 | 82.11 | 1,209,555 | +3.24(+4.11%) |
Nov 10, 2020 | 75.82 | 80.39 | 74.26 | 78.87 | 1,322,640 | +3.05(+4.02%) |
Nov 09, 2020 | 83.15 | 84.31 | 75.55 | 75.82 | 1,957,831 | -7.97(-9.51%) |
Nov 06, 2020 | 84.87 | 86.17 | 82.90 | 83.79 | 600,009 | -1.60(-1.87%) |
Nov 05, 2020 | 85.51 | 85.60 | 83.20 | 85.39 | 712,694 | +1.52(+1.81%) |
Nov 04, 2020 | 82.16 | 84.44 | 81.20 | 83.86 | 563,271 | +1.73(+2.10%) |
Nov 03, 2020 | 83.24 | 84.46 | 81.46 | 82.14 | 596,070 | +0.35(+0.43%) |