Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 102.76 | 104.42 | 100.48 | 101.88 | 22,033,446 | -2.39(-2.29%) |
Jan 28, 2021 | 101.54 | 104.93 | 100.48 | 104.27 | 12,378,546 | +3.70(+3.68%) |
Jan 27, 2021 | 100.77 | 103.53 | 99.31 | 100.58 | 12,617,623 | -2.57(-2.50%) |
Jan 26, 2021 | 106.52 | 106.91 | 102.63 | 103.15 | 10,303,438 | -2.31(-2.19%) |
Jan 25, 2021 | 105.97 | 106.12 | 103.95 | 105.46 | 11,765,462 | +0.47(+0.45%) |
Jan 22, 2021 | 104.55 | 105.02 | 103.35 | 104.99 | 7,944,695 | -0.17(-0.16%) |
Jan 21, 2021 | 107.35 | 108.11 | 104.67 | 105.16 | 8,425,973 | -3.70(-3.40%) |
Jan 20, 2021 | 109.74 | 110.47 | 107.67 | 108.86 | 4,689,252 | -0.23(-0.22%) |
Jan 19, 2021 | 107.65 | 109.14 | 106.19 | 109.10 | 5,300,541 | +2.38(+2.23%) |
Jan 15, 2021 | 108.49 | 108.49 | 105.32 | 106.72 | 5,451,333 | -2.01(-1.85%) |
Jan 14, 2021 | 109.38 | 109.84 | 107.75 | 108.73 | 6,596,631 | -1.43(-1.30%) |
Jan 13, 2021 | 112.96 | 113.43 | 108.06 | 110.17 | 6,215,763 | -4.04(-3.54%) |
Jan 12, 2021 | 114.47 | 115.25 | 112.05 | 114.21 | 8,996,917 | +3.20(+2.88%) |
Jan 11, 2021 | 106.68 | 112.51 | 106.30 | 111.01 | 6,825,161 | +3.13(+2.90%) |
Jan 08, 2021 | 108.40 | 109.69 | 106.78 | 107.88 | 3,156,743 | +0.32(+0.30%) |
Jan 07, 2021 | 103.69 | 107.66 | 103.06 | 107.56 | 8,502,125 | +5.19(+5.07%) |
Jan 06, 2021 | 99.79 | 103.74 | 99.44 | 102.37 | 6,190,102 | +4.47(+4.57%) |
Jan 05, 2021 | 95.65 | 98.61 | 94.93 | 97.90 | 6,183,898 | +2.64(+2.77%) |
Jan 04, 2021 | 99.31 | 99.57 | 94.23 | 95.26 | 5,623,320 | -3.41(-3.45%) |
Dec 31, 2020 | 98.67 | 98.67 | 98.67 | 2,069,634 | -2.19(-2.18%) | |
Dec 30, 2020 | 100.60 | 101.22 | 100.20 | 100.86 | 2,069,634 | +0.20(+0.20%) |
Dec 29, 2020 | 99.26 | 100.86 | 99.21 | 100.67 | 2,098,925 | +1.64(+1.66%) |
Dec 28, 2020 | 100.22 | 100.47 | 98.66 | 99.02 | 1,295,157 | -0.75(-0.75%) |
Dec 24, 2020 | 99.76 | 99.86 | 99.05 | 99.78 | 691,399 | +0.27(+0.27%) |
Dec 23, 2020 | 103.04 | 103.38 | 99.41 | 99.50 | 1,710,205 | -3.99(-3.85%) |
Dec 22, 2020 | 103.37 | 104.54 | 102.98 | 103.49 | 2,333,287 | +0.60(+0.59%) |
Dec 21, 2020 | 101.74 | 103.19 | 100.99 | 102.89 | 2,296,182 | +0.00(+0.00%) |
Dec 18, 2020 | 102.06 | 103.48 | 100.42 | 102.89 | 4,353,116 | +0.64(+0.62%) |
Dec 17, 2020 | 101.58 | 102.74 | 101.23 | 102.25 | 1,146,102 | +1.31(+1.30%) |
Dec 16, 2020 | 100.53 | 101.48 | 99.56 | 100.94 | 1,278,296 | +1.07(+1.07%) |
Dec 15, 2020 | 98.51 | 100.44 | 98.02 | 99.86 | 1,856,662 | +1.51(+1.54%) |
Dec 14, 2020 | 101.30 | 101.52 | 98.15 | 98.35 | 1,267,660 | -1.61(-1.61%) |
Dec 11, 2020 | 100.84 | 101.21 | 98.60 | 99.96 | 1,646,650 | -1.40(-1.38%) |
Dec 10, 2020 | 103.19 | 103.29 | 100.79 | 101.36 | 1,205,455 | -2.37(-2.28%) |
Dec 09, 2020 | 104.28 | 104.92 | 102.65 | 103.73 | 1,294,534 | -0.19(-0.18%) |
Dec 08, 2020 | 103.04 | 104.10 | 102.57 | 103.92 | 1,250,022 | +0.47(+0.45%) |
Dec 07, 2020 | 104.20 | 105.15 | 103.01 | 103.45 | 1,566,607 | -0.98(-0.94%) |
Dec 04, 2020 | 102.34 | 104.64 | 101.92 | 104.43 | 2,365,227 | +3.03(+2.98%) |
Dec 03, 2020 | 100.87 | 103.01 | 100.59 | 101.40 | 2,056,321 | +0.12(+0.12%) |
Dec 02, 2020 | 100.78 | 101.32 | 99.79 | 101.29 | 1,307,411 | +0.80(+0.80%) |
Dec 01, 2020 | 100.56 | 101.91 | 100.12 | 100.49 | 1,528,202 | -0.43(-0.43%) |
Nov 30, 2020 | 101.01 | 101.44 | 99.18 | 100.92 | 2,621,464 | -0.69(-0.68%) |
Nov 27, 2020 | 102.38 | 103.27 | 101.17 | 101.61 | 526,630 | +0.42(+0.42%) |
Nov 25, 2020 | 103.55 | 103.55 | 100.67 | 101.19 | 982,280 | -2.46(-2.37%) |
Nov 24, 2020 | 100.92 | 103.92 | 100.67 | 103.65 | 1,611,411 | +3.47(+3.46%) |
Nov 23, 2020 | 101.43 | 102.28 | 99.70 | 100.18 | 1,133,166 | -0.70(-0.70%) |
Nov 20, 2020 | 100.52 | 101.57 | 100.10 | 100.88 | 1,165,785 | +0.10(+0.10%) |
Nov 19, 2020 | 100.64 | 101.20 | 99.52 | 100.78 | 903,461 | -0.40(-0.39%) |
Nov 18, 2020 | 103.53 | 103.85 | 101.05 | 101.18 | 1,040,322 | -1.91(-1.85%) |
Nov 17, 2020 | 102.03 | 103.25 | 100.57 | 103.09 | 1,102,857 | -0.23(-0.22%) |
Nov 16, 2020 | 102.76 | 104.39 | 101.11 | 103.31 | 1,601,538 | +2.33(+2.31%) |
Nov 13, 2020 | 99.88 | 102.07 | 99.60 | 100.98 | 1,450,816 | +2.07(+2.09%) |
Nov 12, 2020 | 98.35 | 100.28 | 97.63 | 98.91 | 1,513,515 | +0.60(+0.61%) |
Nov 11, 2020 | 101.55 | 101.72 | 97.47 | 98.31 | 1,475,506 | -2.92(-2.88%) |
Nov 10, 2020 | 98.35 | 102.76 | 96.84 | 101.22 | 2,817,005 | +0.05(+0.05%) |
Nov 09, 2020 | 102.74 | 105.65 | 100.93 | 101.17 | 2,288,488 | +3.44(+3.52%) |
Nov 06, 2020 | 97.06 | 98.30 | 96.76 | 97.73 | 1,572,116 | +0.91(+0.94%) |
Nov 05, 2020 | 95.62 | 97.48 | 94.91 | 96.82 | 1,745,879 | +2.28(+2.41%) |
Nov 04, 2020 | 96.58 | 96.72 | 94.42 | 94.54 | 1,513,203 | -1.99(-2.06%) |
Nov 03, 2020 | 95.71 | 97.14 | 94.90 | 96.53 | 1,187,030 | +1.94(+2.06%) |