Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 117.20 | 118.80 | 108.80 | 110.00 | 21,350 | -5.20(-4.51%) |
Jan 28, 2021 | 121.20 | 121.20 | 112.00 | 115.20 | 20,774 | -2.00(-1.71%) |
Jan 27, 2021 | 121.60 | 126.00 | 114.80 | 117.20 | 25,738 | -6.40(-5.18%) |
Jan 26, 2021 | 124.80 | 126.80 | 122.00 | 123.60 | 27,502 | +3.20(+2.66%) |
Jan 25, 2021 | 120.00 | 122.00 | 116.40 | 120.40 | 82,581 | -17.60(-12.75%) |
Jan 22, 2021 | 122.80 | 142.80 | 122.00 | 138.00 | 33,147 | +16.00(+13.11%) |
Jan 21, 2021 | 123.60 | 126.00 | 120.58 | 122.00 | 6,209 | +0.00(+0.00%) |
Jan 20, 2021 | 121.60 | 124.38 | 116.40 | 122.00 | 8,761 | +1.20(+0.99%) |
Jan 19, 2021 | 122.40 | 127.60 | 116.00 | 120.80 | 27,568 | -2.40(-1.95%) |
Jan 15, 2021 | 112.80 | 129.60 | 111.44 | 123.20 | 58,025 | +10.40(+9.22%) |
Jan 14, 2021 | 109.60 | 114.00 | 109.20 | 112.80 | 11,078 | +5.20(+4.83%) |
Jan 13, 2021 | 108.00 | 110.80 | 106.40 | 107.60 | 4,889 | -2.00(-1.82%) |
Jan 12, 2021 | 108.40 | 110.80 | 104.40 | 109.60 | 9,842 | +0.80(+0.74%) |
Jan 11, 2021 | 106.00 | 110.00 | 104.80 | 108.80 | 7,130 | -0.40(-0.37%) |
Jan 08, 2021 | 110.80 | 111.20 | 104.40 | 109.20 | 12,422 | -1.60(-1.44%) |
Jan 07, 2021 | 108.80 | 114.80 | 105.60 | 110.80 | 25,600 | +7.20(+6.95%) |
Jan 06, 2021 | 104.80 | 109.60 | 101.60 | 103.60 | 23,727 | +0.00(+0.00%) |
Jan 05, 2021 | 100.80 | 105.60 | 100.00 | 103.60 | 9,875 | +2.40(+2.37%) |
Jan 04, 2021 | 104.80 | 104.80 | 98.00 | 101.20 | 8,458 | +0.00(+0.00%) |
Dec 31, 2020 | 101.20 | 101.20 | 101.20 | 6,738 | +1.60(+1.61%) | |
Dec 30, 2020 | 100.00 | 101.60 | 98.80 | 99.60 | 6,738 | +0.80(+0.81%) |
Dec 29, 2020 | 101.60 | 102.80 | 96.80 | 98.80 | 9,397 | -2.80(-2.76%) |
Dec 28, 2020 | 106.00 | 106.59 | 100.40 | 101.60 | 10,259 | -1.60(-1.55%) |
Dec 24, 2020 | 104.40 | 105.60 | 101.20 | 103.20 | 5,180 | -1.20(-1.15%) |
Dec 23, 2020 | 106.00 | 106.80 | 102.40 | 104.40 | 8,540 | -1.60(-1.51%) |
Dec 22, 2020 | 104.80 | 106.80 | 100.80 | 106.00 | 13,759 | +5.20(+5.16%) |
Dec 21, 2020 | 100.00 | 106.80 | 98.40 | 100.80 | 22,369 | -0.40(-0.40%) |
Dec 18, 2020 | 96.40 | 103.20 | 93.60 | 101.20 | 109,015 | -16.00(-13.65%) |
Dec 17, 2020 | 119.66 | 123.60 | 116.34 | 117.20 | 3,427 | -4.80(-3.93%) |
Dec 16, 2020 | 118.40 | 125.20 | 118.40 | 122.00 | 3,152 | +3.60(+3.04%) |
Dec 15, 2020 | 120.80 | 121.60 | 118.40 | 118.40 | 1,437 | -3.20(-2.63%) |
Dec 14, 2020 | 121.20 | 126.00 | 120.40 | 121.60 | 1,932 | -0.40(-0.33%) |
Dec 11, 2020 | 118.00 | 122.80 | 118.00 | 122.00 | 1,257 | +1.60(+1.33%) |
Dec 10, 2020 | 116.80 | 123.20 | 116.00 | 120.40 | 2,301 | +1.20(+1.01%) |
Dec 09, 2020 | 119.60 | 121.18 | 116.00 | 119.20 | 5,114 | -1.59(-1.32%) |
Dec 08, 2020 | 126.00 | 127.40 | 118.80 | 120.79 | 4,713 | -6.01(-4.74%) |
Dec 07, 2020 | 131.60 | 136.00 | 126.40 | 126.80 | 2,733 | -4.92(-3.74%) |
Dec 04, 2020 | 132.00 | 136.00 | 130.80 | 131.72 | 2,027 | -1.48(-1.11%) |
Dec 03, 2020 | 128.40 | 136.00 | 128.40 | 133.20 | 3,426 | +4.40(+3.42%) |
Dec 02, 2020 | 134.40 | 136.00 | 128.00 | 128.80 | 6,134 | -4.80(-3.59%) |
Dec 01, 2020 | 137.60 | 138.40 | 130.00 | 133.60 | 3,448 | +0.40(+0.30%) |
Nov 30, 2020 | 135.60 | 138.80 | 130.80 | 133.20 | 4,506 | +0.09(+0.07%) |
Nov 27, 2020 | 133.20 | 134.00 | 128.80 | 133.11 | 2,027 | +1.11(+0.84%) |
Nov 25, 2020 | 130.40 | 133.58 | 126.48 | 132.00 | 4,932 | +5.60(+4.43%) |
Nov 24, 2020 | 126.00 | 128.80 | 121.60 | 126.40 | 9,618 | +9.20(+7.85%) |
Nov 23, 2020 | 124.00 | 125.60 | 117.20 | 117.20 | 3,150 | -4.40(-3.62%) |
Nov 20, 2020 | 124.00 | 126.00 | 119.20 | 121.60 | 2,280 | -0.40(-0.33%) |
Nov 19, 2020 | 118.00 | 122.80 | 118.00 | 122.00 | 1,055 | +2.80(+2.35%) |
Nov 18, 2020 | 122.40 | 126.80 | 118.40 | 119.20 | 3,779 | -0.80(-0.67%) |
Nov 17, 2020 | 117.60 | 124.80 | 114.40 | 120.00 | 3,996 | +2.80(+2.39%) |
Nov 16, 2020 | 110.00 | 120.80 | 110.00 | 117.20 | 3,756 | +4.80(+4.27%) |
Nov 13, 2020 | 112.40 | 119.60 | 110.00 | 112.40 | 7,937 | -6.80(-5.70%) |
Nov 12, 2020 | 121.60 | 131.20 | 110.00 | 119.20 | 18,337 | -16.80(-12.35%) |
Nov 11, 2020 | 132.80 | 136.80 | 128.27 | 136.00 | 3,158 | +4.40(+3.34%) |
Nov 10, 2020 | 130.00 | 136.80 | 126.40 | 131.60 | 3,700 | +2.40(+1.86%) |
Nov 09, 2020 | 133.20 | 133.60 | 126.00 | 129.20 | 2,824 | +0.00(+0.00%) |
Nov 06, 2020 | 127.20 | 135.60 | 125.49 | 129.20 | 1,762 | +1.60(+1.25%) |
Nov 05, 2020 | 126.40 | 132.00 | 122.80 | 127.60 | 2,665 | +5.60(+4.59%) |
Nov 04, 2020 | 118.00 | 126.80 | 118.00 | 122.00 | 1,174 | +2.80(+2.35%) |
Nov 03, 2020 | 116.40 | 120.80 | 116.40 | 119.20 | 625 | +2.80(+2.41%) |