Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 100.72 | 101.48 | 98.10 | 98.27 | 2,280,613 | -2.49(-2.47%) |
Jan 28, 2021 | 100.81 | 103.48 | 97.75 | 100.76 | 3,014,429 | +1.23(+1.24%) |
Jan 27, 2021 | 102.69 | 104.43 | 98.92 | 99.53 | 3,474,695 | -5.05(-4.82%) |
Jan 26, 2021 | 107.87 | 108.56 | 104.25 | 104.57 | 2,082,192 | -2.12(-1.99%) |
Jan 25, 2021 | 105.24 | 108.12 | 103.33 | 106.69 | 3,331,167 | +0.60(+0.57%) |
Jan 22, 2021 | 105.38 | 106.71 | 103.18 | 106.09 | 5,102,871 | -1.69(-1.57%) |
Jan 21, 2021 | 108.95 | 110.54 | 107.33 | 107.78 | 2,128,795 | -0.90(-0.83%) |
Jan 20, 2021 | 106.90 | 111.43 | 105.92 | 108.68 | 4,069,554 | +2.86(+2.71%) |
Jan 19, 2021 | 106.18 | 106.91 | 104.41 | 105.82 | 3,621,253 | +0.93(+0.88%) |
Jan 15, 2021 | 107.06 | 107.06 | 104.43 | 104.89 | 2,872,491 | -2.73(-2.54%) |
Jan 14, 2021 | 107.23 | 109.94 | 106.83 | 107.62 | 2,676,105 | +1.09(+1.02%) |
Jan 13, 2021 | 108.17 | 108.29 | 105.45 | 106.54 | 2,809,114 | -2.07(-1.91%) |
Jan 12, 2021 | 107.12 | 109.47 | 105.45 | 108.61 | 2,131,142 | +1.94(+1.82%) |
Jan 11, 2021 | 105.27 | 107.05 | 102.75 | 106.67 | 2,557,491 | -0.99(-0.92%) |
Jan 08, 2021 | 108.51 | 109.30 | 106.71 | 107.65 | 2,848,285 | -0.71(-0.66%) |
Jan 07, 2021 | 111.00 | 111.29 | 107.14 | 108.36 | 3,893,741 | -1.09(-0.99%) |
Jan 06, 2021 | 109.25 | 111.95 | 107.67 | 109.45 | 2,462,606 | +0.65(+0.60%) |
Jan 05, 2021 | 104.94 | 110.11 | 104.67 | 108.80 | 1,837,030 | +3.25(+3.08%) |
Jan 04, 2021 | 111.72 | 112.08 | 104.84 | 105.55 | 3,640,374 | -5.85(-5.26%) |
Dec 31, 2020 | 111.40 | 111.40 | 111.40 | 2,113,849 | -0.56(-0.50%) | |
Dec 30, 2020 | 112.74 | 114.48 | 111.12 | 111.97 | 2,113,849 | -0.90(-0.80%) |
Dec 29, 2020 | 114.81 | 115.11 | 112.40 | 112.87 | 1,278,049 | -1.14(-1.00%) |
Dec 28, 2020 | 113.51 | 115.92 | 112.68 | 114.01 | 1,935,488 | +1.07(+0.94%) |
Dec 24, 2020 | 112.97 | 113.99 | 112.17 | 112.94 | 861,788 | -0.90(-0.79%) |
Dec 23, 2020 | 112.49 | 115.45 | 112.17 | 113.84 | 2,022,590 | +2.66(+2.39%) |
Dec 22, 2020 | 110.85 | 111.85 | 109.31 | 111.19 | 1,657,979 | +0.07(+0.06%) |
Dec 21, 2020 | 109.31 | 112.34 | 107.36 | 111.12 | 3,856,456 | -3.35(-2.92%) |
Dec 18, 2020 | 113.10 | 115.06 | 111.58 | 114.47 | 3,237,098 | +1.11(+0.98%) |
Dec 17, 2020 | 115.32 | 115.71 | 112.70 | 113.36 | 2,071,236 | -0.42(-0.36%) |
Dec 16, 2020 | 112.07 | 114.82 | 111.13 | 113.77 | 2,346,494 | +1.12(+0.99%) |
Dec 15, 2020 | 107.84 | 113.30 | 107.15 | 112.66 | 3,237,203 | +6.48(+6.10%) |
Dec 14, 2020 | 110.99 | 111.32 | 105.85 | 106.18 | 2,833,146 | -3.40(-3.10%) |
Dec 11, 2020 | 111.25 | 111.95 | 108.22 | 109.58 | 2,190,576 | -1.88(-1.68%) |
Dec 10, 2020 | 107.71 | 111.66 | 107.71 | 111.45 | 1,854,628 | +1.70(+1.55%) |
Dec 09, 2020 | 111.45 | 112.11 | 107.96 | 109.76 | 2,186,030 | -0.15(-0.13%) |
Dec 08, 2020 | 109.23 | 111.74 | 108.94 | 109.90 | 2,880,917 | -0.01(-0.01%) |
Dec 07, 2020 | 111.33 | 111.51 | 108.14 | 109.91 | 3,777,987 | -2.15(-1.92%) |
Dec 04, 2020 | 108.12 | 112.09 | 106.83 | 112.07 | 3,035,957 | +4.95(+4.62%) |
Dec 03, 2020 | 105.76 | 109.00 | 104.56 | 107.12 | 3,203,141 | +3.32(+3.20%) |
Dec 02, 2020 | 100.46 | 105.11 | 99.47 | 103.80 | 2,987,773 | +2.74(+2.71%) |
Dec 01, 2020 | 100.73 | 103.37 | 99.62 | 101.07 | 2,852,003 | +1.84(+1.85%) |
Nov 30, 2020 | 99.71 | 100.38 | 96.00 | 99.23 | 3,108,435 | -0.71(-0.71%) |
Nov 27, 2020 | 100.05 | 102.08 | 99.40 | 99.94 | 1,437,765 | +0.81(+0.82%) |
Nov 25, 2020 | 100.37 | 100.43 | 97.81 | 99.13 | 2,254,078 | -2.33(-2.30%) |
Nov 24, 2020 | 96.35 | 101.61 | 96.18 | 101.46 | 4,272,417 | +7.19(+7.62%) |
Nov 23, 2020 | 94.29 | 95.57 | 92.93 | 94.27 | 3,375,183 | +0.19(+0.20%) |
Nov 20, 2020 | 96.58 | 97.55 | 94.09 | 94.09 | 3,637,861 | -3.42(-3.50%) |
Nov 19, 2020 | 95.71 | 98.21 | 95.05 | 97.50 | 2,790,329 | +3.07(+3.25%) |
Nov 18, 2020 | 93.36 | 97.61 | 92.52 | 94.43 | 3,372,657 | +1.39(+1.50%) |
Nov 17, 2020 | 92.13 | 95.10 | 90.25 | 93.04 | 2,531,019 | -0.50(-0.54%) |
Nov 16, 2020 | 96.44 | 97.12 | 92.26 | 93.54 | 4,544,790 | +2.52(+2.77%) |
Nov 13, 2020 | 86.59 | 91.49 | 85.37 | 91.03 | 4,235,310 | +5.45(+6.37%) |
Nov 12, 2020 | 88.56 | 88.75 | 84.87 | 85.58 | 7,252,201 | -4.98(-5.50%) |
Nov 11, 2020 | 95.97 | 95.97 | 89.85 | 90.55 | 5,106,633 | -4.89(-5.12%) |
Nov 10, 2020 | 98.74 | 100.90 | 94.18 | 95.44 | 5,369,329 | -5.51(-5.46%) |
Nov 09, 2020 | 93.97 | 104.59 | 93.80 | 100.95 | 19,145,790 | +21.89(+27.69%) |
Nov 06, 2020 | 76.91 | 79.88 | 76.54 | 79.06 | 3,506,198 | -0.06(-0.07%) |
Nov 05, 2020 | 76.40 | 79.47 | 75.88 | 79.12 | 5,351,962 | +3.96(+5.27%) |
Nov 04, 2020 | 74.13 | 76.80 | 72.77 | 75.16 | 4,464,808 | +1.53(+2.08%) |
Nov 03, 2020 | 75.66 | 76.19 | 73.17 | 73.63 | 3,117,747 | -1.26(-1.69%) |