Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 105.57 | 108.42 | 103.64 | 103.92 | 3,562,607 | -1.64(-1.56%) |
Jan 28, 2021 | 113.08 | 115.67 | 105.09 | 105.56 | 2,639,585 | -8.86(-7.75%) |
Jan 27, 2021 | 110.82 | 117.56 | 110.51 | 114.43 | 2,408,641 | +3.65(+3.30%) |
Jan 26, 2021 | 106.06 | 110.84 | 105.53 | 110.78 | 1,560,737 | +4.60(+4.33%) |
Jan 25, 2021 | 102.56 | 109.16 | 102.56 | 106.18 | 1,570,315 | +4.20(+4.11%) |
Jan 22, 2021 | 101.48 | 102.42 | 100.74 | 101.98 | 1,136,866 | +0.73(+0.72%) |
Jan 21, 2021 | 101.97 | 102.51 | 100.80 | 101.25 | 986,393 | -0.72(-0.71%) |
Jan 20, 2021 | 102.82 | 103.22 | 100.35 | 101.97 | 1,406,886 | -1.27(-1.23%) |
Jan 19, 2021 | 102.60 | 103.83 | 101.95 | 103.24 | 1,293,931 | +1.39(+1.37%) |
Jan 15, 2021 | 100.56 | 102.18 | 100.30 | 101.85 | 1,313,182 | +1.38(+1.37%) |
Jan 14, 2021 | 100.18 | 101.34 | 99.25 | 100.47 | 834,377 | +0.89(+0.90%) |
Jan 13, 2021 | 99.36 | 100.72 | 98.67 | 99.58 | 2,544,197 | +0.29(+0.29%) |
Jan 12, 2021 | 101.89 | 102.33 | 98.76 | 99.30 | 1,719,862 | -2.56(-2.52%) |
Jan 11, 2021 | 103.78 | 104.23 | 101.79 | 101.86 | 970,597 | -1.80(-1.74%) |
Jan 08, 2021 | 104.14 | 104.49 | 102.46 | 103.66 | 964,807 | -0.65(-0.63%) |
Jan 07, 2021 | 105.27 | 106.56 | 103.97 | 104.31 | 1,340,221 | -1.37(-1.29%) |
Jan 06, 2021 | 104.22 | 107.14 | 104.22 | 105.68 | 1,069,573 | +1.12(+1.07%) |
Jan 05, 2021 | 103.22 | 105.10 | 103.18 | 104.56 | 1,090,225 | +1.34(+1.30%) |
Jan 04, 2021 | 103.26 | 103.99 | 102.72 | 103.22 | 1,189,786 | +0.03(+0.03%) |
Dec 31, 2020 | 103.20 | 103.20 | 103.20 | 468,000 | +0.79(+0.77%) | |
Dec 30, 2020 | 102.98 | 103.50 | 102.18 | 102.41 | 468,000 | -0.54(-0.53%) |
Dec 29, 2020 | 103.75 | 104.53 | 102.83 | 102.96 | 476,396 | -0.89(-0.86%) |
Dec 28, 2020 | 103.80 | 103.86 | 102.57 | 103.85 | 599,446 | +0.21(+0.21%) |
Dec 24, 2020 | 102.70 | 103.87 | 102.65 | 103.64 | 284,748 | +0.82(+0.80%) |
Dec 23, 2020 | 103.00 | 103.78 | 102.53 | 102.81 | 546,045 | +0.39(+0.38%) |
Dec 22, 2020 | 102.36 | 102.82 | 101.71 | 102.42 | 969,592 | +0.31(+0.31%) |
Dec 21, 2020 | 102.70 | 102.97 | 101.69 | 102.11 | 1,006,707 | -1.34(-1.29%) |
Dec 18, 2020 | 102.87 | 103.53 | 102.29 | 103.45 | 2,008,363 | +0.50(+0.49%) |
Dec 17, 2020 | 101.74 | 103.08 | 101.53 | 102.95 | 1,189,532 | +1.33(+1.31%) |
Dec 16, 2020 | 102.00 | 103.23 | 101.53 | 101.62 | 1,295,792 | +0.33(+0.33%) |
Dec 15, 2020 | 101.14 | 101.71 | 100.56 | 101.29 | 1,447,014 | +0.19(+0.19%) |
Dec 14, 2020 | 102.92 | 103.06 | 100.70 | 101.10 | 1,930,548 | -1.71(-1.67%) |
Dec 11, 2020 | 102.98 | 103.60 | 102.41 | 102.81 | 1,177,080 | -0.62(-0.60%) |
Dec 10, 2020 | 105.64 | 106.00 | 103.43 | 103.44 | 1,276,635 | -1.96(-1.85%) |
Dec 09, 2020 | 104.66 | 105.61 | 103.71 | 105.39 | 922,645 | +0.47(+0.45%) |
Dec 08, 2020 | 104.23 | 105.51 | 103.58 | 104.92 | 1,150,884 | +0.42(+0.40%) |
Dec 07, 2020 | 104.26 | 104.93 | 103.33 | 104.50 | 964,229 | -0.26(-0.25%) |
Dec 04, 2020 | 104.01 | 105.10 | 103.74 | 104.76 | 832,738 | +0.78(+0.75%) |
Dec 03, 2020 | 102.05 | 104.09 | 101.93 | 103.98 | 1,486,446 | +1.44(+1.40%) |
Dec 02, 2020 | 103.87 | 104.62 | 101.93 | 102.55 | 1,170,879 | -1.83(-1.75%) |
Dec 01, 2020 | 104.78 | 105.21 | 103.35 | 104.38 | 896,519 | -0.25(-0.24%) |
Nov 30, 2020 | 103.82 | 104.64 | 102.76 | 104.63 | 1,546,719 | +0.62(+0.60%) |
Nov 27, 2020 | 105.34 | 105.54 | 103.53 | 104.00 | 450,310 | -1.34(-1.27%) |
Nov 25, 2020 | 105.64 | 105.96 | 103.95 | 105.34 | 1,633,440 | +0.19(+0.18%) |
Nov 24, 2020 | 104.12 | 106.36 | 102.47 | 105.15 | 1,748,379 | +1.55(+1.50%) |
Nov 23, 2020 | 103.76 | 104.99 | 103.38 | 103.60 | 1,102,242 | -0.16(-0.15%) |
Nov 20, 2020 | 104.13 | 104.69 | 101.97 | 103.76 | 1,043,219 | -0.73(-0.70%) |
Nov 19, 2020 | 103.70 | 104.80 | 102.30 | 104.49 | 699,695 | +1.14(+1.11%) |
Nov 18, 2020 | 106.19 | 106.19 | 103.31 | 103.35 | 776,297 | -2.37(-2.25%) |
Nov 17, 2020 | 106.75 | 106.97 | 105.55 | 105.72 | 570,026 | -1.50(-1.40%) |
Nov 16, 2020 | 106.68 | 107.29 | 105.30 | 107.22 | 689,457 | +0.91(+0.86%) |
Nov 13, 2020 | 105.64 | 106.58 | 105.03 | 106.31 | 342,437 | +1.11(+1.05%) |
Nov 12, 2020 | 105.68 | 105.68 | 104.02 | 105.21 | 699,479 | -0.94(-0.88%) |
Nov 11, 2020 | 104.73 | 106.27 | 103.30 | 106.14 | 798,557 | +1.98(+1.90%) |
Nov 10, 2020 | 100.54 | 104.26 | 99.50 | 104.17 | 1,193,239 | +3.82(+3.80%) |
Nov 09, 2020 | 104.27 | 104.38 | 100.06 | 100.35 | 1,103,403 | -2.98(-2.88%) |
Nov 06, 2020 | 102.80 | 104.38 | 102.41 | 103.33 | 680,804 | +0.73(+0.71%) |
Nov 05, 2020 | 102.42 | 104.89 | 102.25 | 102.60 | 780,220 | +1.08(+1.06%) |
Nov 04, 2020 | 104.00 | 105.12 | 101.45 | 101.52 | 857,430 | -2.13(-2.05%) |
Nov 03, 2020 | 103.88 | 105.28 | 103.24 | 103.64 | 1,028,580 | +0.28(+0.27%) |