Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 111.45 | 115.89 | 110.94 | 111.87 | 814,351 | +1.22(+1.11%) |
Jan 28, 2021 | 113.54 | 116.25 | 109.90 | 110.64 | 750,125 | -1.02(-0.91%) |
Jan 27, 2021 | 107.11 | 115.09 | 105.64 | 111.66 | 1,211,414 | +0.34(+0.31%) |
Jan 26, 2021 | 106.90 | 112.21 | 106.56 | 111.32 | 797,813 | +5.47(+5.17%) |
Jan 25, 2021 | 104.16 | 108.11 | 103.84 | 105.85 | 808,021 | +1.44(+1.38%) |
Jan 22, 2021 | 103.25 | 105.72 | 103.20 | 104.41 | 492,896 | +0.16(+0.15%) |
Jan 21, 2021 | 102.75 | 104.80 | 101.41 | 104.25 | 774,717 | +2.01(+1.96%) |
Jan 20, 2021 | 105.64 | 105.71 | 101.82 | 102.25 | 599,638 | -2.88(-2.74%) |
Jan 19, 2021 | 106.27 | 106.45 | 104.32 | 105.13 | 619,906 | -0.73(-0.69%) |
Jan 15, 2021 | 109.39 | 110.17 | 105.21 | 105.86 | 616,580 | -4.50(-4.08%) |
Jan 14, 2021 | 108.28 | 110.83 | 107.71 | 110.36 | 427,315 | +2.13(+1.97%) |
Jan 13, 2021 | 106.81 | 111.03 | 104.35 | 108.23 | 853,178 | +0.67(+0.62%) |
Jan 12, 2021 | 109.11 | 110.03 | 103.95 | 107.57 | 637,981 | -2.67(-2.43%) |
Jan 11, 2021 | 111.71 | 113.61 | 109.19 | 110.24 | 902,098 | -2.87(-2.54%) |
Jan 08, 2021 | 110.57 | 115.56 | 109.64 | 113.11 | 1,287,552 | +3.00(+2.72%) |
Jan 07, 2021 | 103.82 | 115.00 | 103.80 | 110.11 | 1,447,496 | +7.49(+7.30%) |
Jan 06, 2021 | 92.82 | 107.30 | 92.62 | 102.63 | 1,862,639 | +9.53(+10.24%) |
Jan 05, 2021 | 89.86 | 93.28 | 89.56 | 93.09 | 531,944 | +3.32(+3.70%) |
Jan 04, 2021 | 89.88 | 91.54 | 88.27 | 89.77 | 527,604 | +1.30(+1.47%) |
Dec 31, 2020 | 88.47 | 88.47 | 88.47 | 604,696 | +1.08(+1.23%) | |
Dec 30, 2020 | 88.21 | 89.86 | 87.19 | 87.39 | 604,696 | -1.62(-1.82%) |
Dec 29, 2020 | 87.75 | 90.14 | 87.13 | 89.01 | 623,715 | +3.21(+3.75%) |
Dec 28, 2020 | 85.95 | 86.93 | 84.99 | 85.79 | 348,429 | +1.28(+1.52%) |
Dec 24, 2020 | 83.78 | 84.69 | 83.03 | 84.51 | 178,993 | +0.56(+0.67%) |
Dec 23, 2020 | 84.19 | 86.63 | 83.65 | 83.95 | 546,230 | +0.58(+0.69%) |
Dec 22, 2020 | 80.64 | 83.65 | 80.54 | 83.37 | 509,637 | +2.59(+3.20%) |
Dec 21, 2020 | 81.72 | 82.66 | 78.17 | 80.78 | 577,473 | -4.00(-4.72%) |
Dec 18, 2020 | 81.18 | 85.73 | 81.01 | 84.78 | 980,895 | +4.14(+5.13%) |
Dec 17, 2020 | 79.83 | 80.92 | 78.54 | 80.65 | 323,586 | +1.52(+1.92%) |
Dec 16, 2020 | 78.83 | 79.74 | 78.07 | 79.13 | 724,218 | -0.20(-0.25%) |
Dec 15, 2020 | 75.66 | 79.36 | 75.39 | 79.32 | 418,753 | +4.74(+6.36%) |
Dec 14, 2020 | 75.29 | 75.91 | 74.48 | 74.58 | 379,080 | -0.35(-0.47%) |
Dec 11, 2020 | 74.42 | 75.59 | 74.14 | 74.93 | 462,690 | +0.49(+0.66%) |
Dec 10, 2020 | 73.93 | 74.60 | 72.98 | 74.44 | 297,916 | +0.59(+0.80%) |
Dec 09, 2020 | 77.72 | 77.97 | 73.36 | 73.86 | 558,349 | -3.63(-4.68%) |
Dec 08, 2020 | 75.11 | 77.53 | 75.11 | 77.48 | 433,212 | +2.82(+3.78%) |
Dec 07, 2020 | 74.18 | 75.51 | 74.01 | 74.66 | 248,693 | -0.16(-0.21%) |
Dec 04, 2020 | 75.03 | 75.69 | 74.47 | 74.82 | 349,926 | +0.15(+0.20%) |
Dec 03, 2020 | 75.69 | 76.38 | 74.20 | 74.67 | 355,370 | -1.02(-1.35%) |
Dec 02, 2020 | 74.68 | 75.85 | 74.11 | 75.69 | 531,402 | +1.45(+1.95%) |
Dec 01, 2020 | 77.17 | 78.34 | 73.62 | 74.24 | 710,798 | -2.99(-3.87%) |
Nov 30, 2020 | 77.24 | 78.17 | 76.23 | 77.23 | 658,217 | -0.18(-0.23%) |
Nov 27, 2020 | 74.92 | 77.99 | 74.79 | 77.40 | 454,934 | +3.32(+4.48%) |
Nov 25, 2020 | 73.01 | 74.63 | 72.63 | 74.08 | 477,691 | +1.63(+2.25%) |
Nov 24, 2020 | 70.96 | 74.35 | 70.94 | 72.46 | 918,065 | +2.90(+4.17%) |
Nov 23, 2020 | 72.47 | 72.66 | 69.17 | 69.55 | 1,365,471 | -1.62(-2.27%) |
Nov 20, 2020 | 71.72 | 73.06 | 71.14 | 71.17 | 921,094 | -0.28(-0.40%) |
Nov 19, 2020 | 72.47 | 73.67 | 71.24 | 71.46 | 2,640,348 | -2.03(-2.76%) |
Nov 18, 2020 | 79.49 | 79.84 | 73.18 | 73.48 | 1,256,717 | -7.12(-8.84%) |
Nov 17, 2020 | 73.91 | 81.33 | 73.90 | 80.61 | 786,388 | +0.63(+0.78%) |
Nov 16, 2020 | 78.85 | 79.99 | 78.18 | 79.98 | 500,278 | +1.73(+2.21%) |
Nov 13, 2020 | 78.01 | 78.47 | 77.07 | 78.25 | 342,938 | +0.92(+1.19%) |
Nov 12, 2020 | 77.88 | 78.23 | 76.45 | 77.33 | 397,448 | -1.07(-1.36%) |
Nov 11, 2020 | 75.99 | 79.65 | 75.90 | 78.40 | 394,659 | +2.59(+3.42%) |
Nov 10, 2020 | 77.79 | 78.16 | 74.60 | 75.80 | 761,444 | -2.06(-2.64%) |
Nov 09, 2020 | 74.43 | 80.42 | 74.43 | 77.86 | 699,936 | +4.11(+5.57%) |
Nov 06, 2020 | 71.58 | 74.35 | 71.31 | 73.75 | 488,656 | +2.56(+3.60%) |
Nov 05, 2020 | 67.76 | 71.74 | 67.68 | 71.18 | 1,028,515 | +5.09(+7.70%) |
Nov 04, 2020 | 70.03 | 70.94 | 65.03 | 66.09 | 568,397 | -4.89(-6.89%) |
Nov 03, 2020 | 70.68 | 72.51 | 69.86 | 70.99 | 686,620 | +0.45(+0.64%) |