Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 106.20 | 107.20 | 104.00 | 106.71 | 295,300 | -0.79(-0.73%) |
Jan 28, 2021 | 109.51 | 109.94 | 105.58 | 107.50 | 353,985 | -1.26(-1.16%) |
Jan 27, 2021 | 110.30 | 113.96 | 107.78 | 108.76 | 315,447 | -3.21(-2.87%) |
Jan 26, 2021 | 113.72 | 117.00 | 109.05 | 111.97 | 270,794 | -0.84(-0.74%) |
Jan 25, 2021 | 111.36 | 115.62 | 111.21 | 112.81 | 214,223 | +2.21(+2.00%) |
Jan 22, 2021 | 109.73 | 111.00 | 106.04 | 110.60 | 223,100 | +1.28(+1.17%) |
Jan 21, 2021 | 107.98 | 111.11 | 107.08 | 109.32 | 343,645 | +2.76(+2.59%) |
Jan 20, 2021 | 102.78 | 109.40 | 102.50 | 106.56 | 440,421 | +4.33(+4.24%) |
Jan 19, 2021 | 102.03 | 103.50 | 99.35 | 102.23 | 329,915 | +1.35(+1.34%) |
Jan 15, 2021 | 97.67 | 101.27 | 97.20 | 100.88 | 247,800 | +2.87(+2.93%) |
Jan 14, 2021 | 99.77 | 101.15 | 97.76 | 98.01 | 267,753 | -0.58(-0.59%) |
Jan 13, 2021 | 99.25 | 101.96 | 98.37 | 98.59 | 265,048 | +0.28(+0.28%) |
Jan 12, 2021 | 99.35 | 100.18 | 97.53 | 98.31 | 245,055 | -1.29(-1.30%) |
Jan 11, 2021 | 96.83 | 101.38 | 95.54 | 99.60 | 325,333 | +2.27(+2.33%) |
Jan 08, 2021 | 105.66 | 105.66 | 96.55 | 97.33 | 596,100 | -7.02(-6.73%) |
Jan 07, 2021 | 108.30 | 109.65 | 103.20 | 104.35 | 675,094 | -4.13(-3.81%) |
Jan 06, 2021 | 106.50 | 110.12 | 102.89 | 108.48 | 453,794 | +2.00(+1.88%) |
Jan 05, 2021 | 102.97 | 107.39 | 101.49 | 106.48 | 399,005 | +2.87(+2.77%) |
Jan 04, 2021 | 106.04 | 107.20 | 101.12 | 103.61 | 318,999 | -2.24(-2.12%) |
Dec 31, 2020 | 105.85 | 105.85 | 105.85 | 175,582 | -1.70(-1.58%) | |
Dec 30, 2020 | 108.18 | 110.59 | 107.38 | 107.55 | 175,582 | -0.74(-0.68%) |
Dec 29, 2020 | 109.25 | 109.56 | 106.63 | 108.29 | 141,759 | -1.06(-0.97%) |
Dec 28, 2020 | 113.92 | 114.00 | 108.75 | 109.35 | 181,138 | -3.39(-3.01%) |
Dec 24, 2020 | 110.01 | 112.84 | 109.61 | 112.74 | 75,300 | +2.06(+1.86%) |
Dec 23, 2020 | 115.00 | 115.24 | 109.39 | 110.68 | 264,449 | -3.78(-3.30%) |
Dec 22, 2020 | 113.08 | 114.69 | 112.13 | 114.46 | 169,620 | +2.04(+1.81%) |
Dec 21, 2020 | 111.11 | 113.99 | 109.00 | 112.42 | 236,223 | -0.13(-0.12%) |
Dec 18, 2020 | 113.65 | 116.09 | 112.14 | 112.55 | 484,600 | +0.03(+0.03%) |
Dec 17, 2020 | 107.66 | 113.75 | 107.55 | 112.52 | 343,044 | +6.04(+5.67%) |
Dec 16, 2020 | 107.60 | 108.43 | 104.89 | 106.48 | 235,604 | -1.12(-1.04%) |
Dec 15, 2020 | 108.69 | 109.75 | 106.90 | 107.60 | 246,519 | +0.02(+0.02%) |
Dec 14, 2020 | 109.77 | 111.46 | 106.49 | 107.58 | 326,132 | -0.24(-0.22%) |
Dec 11, 2020 | 107.02 | 109.59 | 106.99 | 107.82 | 242,100 | +1.58(+1.49%) |
Dec 10, 2020 | 106.14 | 107.29 | 104.03 | 106.24 | 200,996 | -0.71(-0.66%) |
Dec 09, 2020 | 106.89 | 110.89 | 106.28 | 106.95 | 441,390 | +3.79(+3.67%) |
Dec 08, 2020 | 105.92 | 106.71 | 102.26 | 103.16 | 397,872 | -4.45(-4.14%) |
Dec 07, 2020 | 104.50 | 108.00 | 102.50 | 107.61 | 281,041 | +2.77(+2.64%) |
Dec 04, 2020 | 109.62 | 109.99 | 102.27 | 104.84 | 492,900 | -2.31(-2.16%) |
Dec 03, 2020 | 103.74 | 107.79 | 102.52 | 107.15 | 584,121 | +4.63(+4.52%) |
Dec 02, 2020 | 107.39 | 107.67 | 102.51 | 102.52 | 377,502 | -5.11(-4.75%) |
Dec 01, 2020 | 109.41 | 109.43 | 106.75 | 107.63 | 266,742 | -0.42(-0.39%) |
Nov 30, 2020 | 111.15 | 111.40 | 106.18 | 108.05 | 283,011 | -3.54(-3.17%) |
Nov 27, 2020 | 109.81 | 112.67 | 109.42 | 111.59 | 177,400 | +2.00(+1.82%) |
Nov 25, 2020 | 111.58 | 111.78 | 107.75 | 109.59 | 185,400 | -0.58(-0.53%) |
Nov 24, 2020 | 115.03 | 115.03 | 109.60 | 110.17 | 205,607 | -3.63(-3.19%) |
Nov 23, 2020 | 111.43 | 115.20 | 108.00 | 113.80 | 284,990 | +3.74(+3.40%) |
Nov 20, 2020 | 109.59 | 111.23 | 108.42 | 110.06 | 192,200 | -0.15(-0.14%) |
Nov 19, 2020 | 110.27 | 112.04 | 107.85 | 110.21 | 266,094 | -0.24(-0.22%) |
Nov 18, 2020 | 109.23 | 112.75 | 108.50 | 110.45 | 176,288 | +1.50(+1.38%) |
Nov 17, 2020 | 106.61 | 110.56 | 105.52 | 108.95 | 374,734 | -0.38(-0.35%) |
Nov 16, 2020 | 112.95 | 113.37 | 108.61 | 109.33 | 511,044 | -2.59(-2.31%) |
Nov 13, 2020 | 109.74 | 115.00 | 109.74 | 111.92 | 241,800 | +1.61(+1.46%) |
Nov 12, 2020 | 114.35 | 115.37 | 109.12 | 110.31 | 241,846 | -3.83(-3.36%) |
Nov 11, 2020 | 113.97 | 115.00 | 111.11 | 114.14 | 225,177 | +1.19(+1.05%) |
Nov 10, 2020 | 104.63 | 114.60 | 104.63 | 112.95 | 449,962 | +8.65(+8.29%) |
Nov 09, 2020 | 120.22 | 121.29 | 104.30 | 104.30 | 622,744 | -13.04(-11.11%) |
Nov 06, 2020 | 124.63 | 124.63 | 116.12 | 117.34 | 266,500 | -5.85(-4.75%) |
Nov 05, 2020 | 123.54 | 125.09 | 121.04 | 123.19 | 253,606 | +2.21(+1.83%) |
Nov 04, 2020 | 112.51 | 122.81 | 112.51 | 120.98 | 366,552 | +6.19(+5.39%) |
Nov 03, 2020 | 117.00 | 119.10 | 110.01 | 114.79 | 489,736 | +2.84(+2.54%) |