Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 108.74 | 110.74 | 107.53 | 108.97 | 3,116,105 | -2.13(-1.92%) |
Jan 28, 2021 | 111.77 | 111.97 | 109.08 | 111.10 | 2,302,822 | -1.75(-1.55%) |
Jan 27, 2021 | 112.89 | 115.93 | 112.13 | 112.86 | 2,154,728 | -2.69(-2.33%) |
Jan 26, 2021 | 115.89 | 116.41 | 113.83 | 115.55 | 2,029,219 | -2.24(-1.90%) |
Jan 25, 2021 | 119.25 | 121.66 | 117.04 | 117.78 | 4,254,136 | +7.14(+6.45%) |
Jan 22, 2021 | 108.69 | 111.41 | 107.83 | 110.65 | 1,930,761 | +0.69(+0.63%) |
Jan 21, 2021 | 108.98 | 110.01 | 107.32 | 109.96 | 3,145,826 | +2.92(+2.73%) |
Jan 20, 2021 | 106.83 | 107.64 | 105.26 | 107.04 | 2,649,512 | +2.70(+2.59%) |
Jan 19, 2021 | 102.10 | 104.59 | 101.91 | 104.34 | 2,353,899 | +4.76(+4.78%) |
Jan 15, 2021 | 99.82 | 101.11 | 98.68 | 99.58 | 1,380,773 | +0.29(+0.30%) |
Jan 14, 2021 | 102.81 | 102.85 | 99.16 | 99.29 | 3,771,157 | -2.16(-2.13%) |
Jan 13, 2021 | 100.07 | 102.15 | 99.99 | 101.45 | 2,873,428 | -0.38(-0.37%) |
Jan 12, 2021 | 103.06 | 104.31 | 100.51 | 101.83 | 2,530,391 | -1.66(-1.60%) |
Jan 11, 2021 | 105.19 | 106.11 | 103.33 | 103.48 | 3,564,092 | -5.09(-4.69%) |
Jan 08, 2021 | 105.78 | 108.80 | 105.03 | 108.57 | 3,564,579 | +2.54(+2.40%) |
Jan 07, 2021 | 99.35 | 106.85 | 99.22 | 106.03 | 4,771,059 | +7.85(+7.99%) |
Jan 06, 2021 | 94.73 | 100.26 | 94.73 | 98.19 | 3,851,017 | +1.93(+2.01%) |
Jan 05, 2021 | 91.86 | 96.53 | 91.74 | 96.25 | 3,095,541 | +4.58(+4.99%) |
Jan 04, 2021 | 91.03 | 92.99 | 90.31 | 91.68 | 2,278,350 | +0.92(+1.01%) |
Dec 31, 2020 | 90.76 | 90.76 | 90.76 | 2,025,181 | -0.15(-0.17%) | |
Dec 30, 2020 | 89.93 | 91.72 | 89.29 | 90.91 | 2,025,181 | +2.36(+2.66%) |
Dec 29, 2020 | 87.49 | 90.03 | 87.49 | 88.55 | 2,258,486 | +2.19(+2.53%) |
Dec 28, 2020 | 87.80 | 88.50 | 85.46 | 86.36 | 1,792,576 | -1.45(-1.65%) |
Dec 24, 2020 | 86.76 | 88.13 | 86.19 | 87.81 | 682,103 | +0.08(+0.09%) |
Dec 23, 2020 | 87.94 | 88.40 | 85.97 | 87.73 | 953,972 | +0.08(+0.09%) |
Dec 22, 2020 | 88.17 | 88.51 | 86.70 | 87.66 | 1,328,921 | -0.41(-0.46%) |
Dec 21, 2020 | 87.72 | 89.73 | 87.72 | 88.07 | 2,382,249 | -1.76(-1.96%) |
Dec 18, 2020 | 87.10 | 90.46 | 87.09 | 89.83 | 6,917,795 | +3.70(+4.29%) |
Dec 17, 2020 | 86.07 | 87.17 | 85.11 | 86.13 | 3,098,272 | +2.37(+2.83%) |
Dec 16, 2020 | 82.21 | 84.10 | 82.08 | 83.76 | 2,968,374 | +2.66(+3.28%) |
Dec 15, 2020 | 82.50 | 82.72 | 80.36 | 81.10 | 3,645,503 | -1.23(-1.50%) |
Dec 14, 2020 | 82.83 | 83.30 | 81.17 | 82.33 | 2,221,599 | -1.31(-1.56%) |
Dec 11, 2020 | 82.72 | 84.82 | 82.67 | 83.64 | 2,573,398 | +0.84(+1.02%) |
Dec 10, 2020 | 83.45 | 83.46 | 81.71 | 82.80 | 2,608,845 | -1.55(-1.84%) |
Dec 09, 2020 | 86.25 | 86.77 | 83.95 | 84.35 | 3,150,187 | -2.46(-2.84%) |
Dec 08, 2020 | 86.43 | 87.01 | 85.54 | 86.81 | 2,066,053 | +2.08(+2.46%) |
Dec 07, 2020 | 84.47 | 86.37 | 84.17 | 84.73 | 3,209,337 | +1.92(+2.32%) |
Dec 04, 2020 | 84.34 | 85.43 | 82.52 | 82.81 | 2,411,314 | -0.43(-0.51%) |
Dec 03, 2020 | 83.35 | 84.00 | 82.94 | 83.23 | 1,923,677 | -0.10(-0.12%) |
Dec 02, 2020 | 84.69 | 84.88 | 82.40 | 83.33 | 2,474,424 | -1.75(-2.06%) |
Dec 01, 2020 | 85.77 | 86.41 | 84.56 | 85.08 | 2,097,883 | -0.37(-0.43%) |
Nov 30, 2020 | 88.06 | 88.08 | 85.22 | 85.45 | 3,398,796 | -2.81(-3.18%) |
Nov 27, 2020 | 88.42 | 88.84 | 87.14 | 88.26 | 1,488,006 | -0.44(-0.49%) |
Nov 25, 2020 | 90.32 | 91.01 | 87.57 | 88.69 | 3,516,009 | -3.52(-3.81%) |
Nov 24, 2020 | 91.72 | 93.04 | 91.32 | 92.21 | 4,279,012 | +2.58(+2.88%) |
Nov 23, 2020 | 89.53 | 90.53 | 88.34 | 89.63 | 3,156,871 | +1.21(+1.37%) |
Nov 20, 2020 | 86.06 | 88.96 | 86.06 | 88.42 | 3,790,344 | +4.06(+4.81%) |
Nov 19, 2020 | 82.50 | 85.57 | 82.26 | 84.36 | 4,456,845 | +3.52(+4.35%) |
Nov 18, 2020 | 82.54 | 83.27 | 80.26 | 80.85 | 3,547,317 | -1.28(-1.55%) |
Nov 17, 2020 | 82.95 | 83.63 | 81.20 | 82.12 | 2,534,366 | -0.24(-0.29%) |
Nov 16, 2020 | 83.10 | 83.66 | 81.49 | 82.36 | 2,392,933 | -1.11(-1.33%) |
Nov 13, 2020 | 84.37 | 84.87 | 82.52 | 83.46 | 2,656,413 | +0.88(+1.06%) |
Nov 12, 2020 | 85.94 | 86.54 | 82.13 | 82.59 | 3,561,745 | -2.13(-2.51%) |
Nov 11, 2020 | 83.58 | 85.72 | 83.36 | 84.71 | 2,753,606 | +1.93(+2.33%) |
Nov 10, 2020 | 83.11 | 85.29 | 80.75 | 82.78 | 3,559,894 | -0.27(-0.33%) |
Nov 09, 2020 | 85.84 | 86.64 | 83.02 | 83.06 | 3,764,923 | -3.97(-4.56%) |
Nov 06, 2020 | 86.91 | 87.28 | 84.88 | 87.03 | 2,018,485 | +0.44(+0.50%) |
Nov 05, 2020 | 90.87 | 90.87 | 84.99 | 86.59 | 3,616,977 | -1.99(-2.24%) |
Nov 04, 2020 | 84.93 | 89.12 | 83.98 | 88.58 | 3,741,425 | +7.35(+9.04%) |
Nov 03, 2020 | 78.42 | 81.98 | 78.42 | 81.23 | 2,489,512 | +1.49(+1.87%) |