Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 73.65 | 75.52 | 73.44 | 75.10 | 724,999 | +0.56(+0.75%) |
Jan 28, 2021 | 75.72 | 77.01 | 74.22 | 74.54 | 628,755 | -38.77(-34.22%) |
Jan 27, 2021 | 114.20 | 115.77 | 112.64 | 113.31 | 431,667 | -1.79(-1.55%) |
Jan 26, 2021 | 114.15 | 115.65 | 113.90 | 115.10 | 269,348 | +0.82(+0.72%) |
Jan 25, 2021 | 113.10 | 115.28 | 111.98 | 114.28 | 393,781 | +1.63(+1.45%) |
Jan 22, 2021 | 111.53 | 113.18 | 111.33 | 112.65 | 336,210 | +1.11(+1.00%) |
Jan 21, 2021 | 111.54 | 112.05 | 110.65 | 111.53 | 239,123 | -0.51(-0.45%) |
Jan 20, 2021 | 110.47 | 113.07 | 109.55 | 112.04 | 358,236 | +1.58(+1.43%) |
Jan 19, 2021 | 113.07 | 113.07 | 110.06 | 110.46 | 350,867 | -2.69(-2.38%) |
Jan 15, 2021 | 110.37 | 113.81 | 109.84 | 113.14 | 431,914 | +2.49(+2.25%) |
Jan 14, 2021 | 111.25 | 111.88 | 110.11 | 110.65 | 1,349,040 | -0.50(-0.45%) |
Jan 13, 2021 | 107.19 | 112.01 | 106.77 | 111.15 | 1,381,937 | +4.46(+4.19%) |
Jan 12, 2021 | 106.30 | 107.68 | 105.74 | 106.68 | 513,452 | +0.11(+0.10%) |
Jan 11, 2021 | 106.82 | 107.47 | 106.03 | 106.57 | 581,537 | -0.58(-0.54%) |
Jan 08, 2021 | 106.32 | 108.59 | 105.81 | 107.15 | 912,622 | +1.86(+1.76%) |
Jan 07, 2021 | 104.73 | 105.55 | 103.67 | 105.29 | 630,281 | +0.39(+0.38%) |
Jan 06, 2021 | 104.99 | 106.07 | 103.75 | 104.90 | 677,432 | -0.06(-0.06%) |
Jan 05, 2021 | 105.30 | 106.62 | 104.49 | 104.96 | 608,789 | -0.41(-0.39%) |
Jan 04, 2021 | 109.00 | 109.73 | 105.29 | 105.37 | 749,209 | -3.86(-3.53%) |
Dec 31, 2020 | 109.23 | 109.23 | 109.23 | 288,497 | -0.10(-0.09%) | |
Dec 30, 2020 | 109.77 | 110.36 | 108.58 | 109.34 | 288,497 | -0.14(-0.13%) |
Dec 29, 2020 | 110.01 | 110.41 | 108.48 | 109.47 | 221,206 | -0.38(-0.35%) |
Dec 28, 2020 | 109.58 | 109.93 | 108.38 | 109.86 | 321,038 | +0.60(+0.55%) |
Dec 24, 2020 | 107.25 | 109.25 | 107.25 | 109.25 | 88,201 | +2.22(+2.08%) |
Dec 23, 2020 | 109.42 | 110.59 | 106.78 | 107.03 | 438,250 | -2.10(-1.92%) |
Dec 22, 2020 | 107.41 | 109.15 | 106.87 | 109.13 | 419,822 | +1.58(+1.47%) |
Dec 21, 2020 | 105.10 | 108.00 | 105.08 | 107.54 | 371,230 | +0.91(+0.85%) |
Dec 18, 2020 | 109.30 | 109.51 | 106.20 | 106.64 | 1,145,751 | -2.08(-1.91%) |
Dec 17, 2020 | 109.07 | 109.66 | 107.59 | 108.71 | 710,065 | +0.30(+0.28%) |
Dec 16, 2020 | 108.67 | 109.47 | 106.89 | 108.41 | 526,845 | +0.48(+0.44%) |
Dec 15, 2020 | 103.67 | 108.06 | 102.61 | 107.94 | 762,858 | +4.39(+4.24%) |
Dec 14, 2020 | 105.46 | 107.99 | 103.07 | 103.54 | 575,950 | -1.13(-1.08%) |
Dec 11, 2020 | 102.88 | 104.80 | 102.45 | 104.67 | 666,925 | +1.83(+1.78%) |
Dec 10, 2020 | 102.32 | 103.44 | 102.22 | 102.84 | 486,658 | +0.13(+0.12%) |
Dec 09, 2020 | 102.22 | 102.81 | 100.64 | 102.71 | 396,463 | +0.30(+0.29%) |
Dec 08, 2020 | 101.78 | 103.51 | 101.65 | 102.41 | 601,170 | +0.28(+0.28%) |
Dec 07, 2020 | 102.06 | 103.14 | 102.06 | 102.13 | 358,018 | +0.29(+0.29%) |
Dec 04, 2020 | 101.01 | 102.51 | 100.92 | 101.83 | 421,227 | +1.20(+1.19%) |
Dec 03, 2020 | 99.88 | 101.43 | 99.88 | 100.64 | 356,939 | +0.53(+0.53%) |
Dec 02, 2020 | 102.22 | 102.22 | 99.66 | 100.10 | 357,221 | -2.49(-2.43%) |
Dec 01, 2020 | 101.10 | 102.72 | 100.64 | 102.59 | 631,884 | +2.20(+2.20%) |
Nov 30, 2020 | 99.37 | 101.09 | 98.76 | 100.39 | 585,601 | +1.14(+1.15%) |
Nov 27, 2020 | 100.00 | 100.51 | 98.76 | 99.24 | 170,611 | -0.97(-0.97%) |
Nov 25, 2020 | 99.10 | 100.55 | 98.25 | 100.21 | 527,463 | +1.63(+1.65%) |
Nov 24, 2020 | 99.81 | 100.21 | 98.04 | 98.59 | 588,572 | -0.41(-0.42%) |
Nov 23, 2020 | 101.48 | 102.67 | 98.88 | 99.00 | 368,849 | -2.03(-2.01%) |
Nov 20, 2020 | 102.15 | 102.26 | 100.26 | 101.03 | 315,428 | -1.32(-1.29%) |
Nov 19, 2020 | 102.27 | 102.89 | 101.00 | 102.35 | 164,579 | -0.17(-0.17%) |
Nov 18, 2020 | 106.77 | 106.97 | 102.45 | 102.52 | 307,094 | -4.25(-3.98%) |
Nov 17, 2020 | 105.75 | 107.05 | 105.24 | 106.77 | 252,883 | +0.17(+0.16%) |
Nov 16, 2020 | 108.25 | 108.56 | 103.69 | 106.59 | 390,187 | -0.10(-0.09%) |
Nov 13, 2020 | 104.56 | 107.23 | 104.19 | 106.69 | 371,606 | +2.25(+2.16%) |
Nov 12, 2020 | 104.96 | 105.29 | 103.37 | 104.44 | 324,893 | -0.45(-0.43%) |
Nov 11, 2020 | 104.32 | 105.91 | 102.87 | 104.89 | 534,377 | +0.75(+0.72%) |
Nov 10, 2020 | 96.86 | 104.47 | 96.46 | 104.14 | 634,362 | +6.99(+7.20%) |
Nov 09, 2020 | 109.74 | 109.74 | 97.07 | 97.15 | 714,432 | -7.47(-7.14%) |
Nov 06, 2020 | 104.09 | 108.54 | 104.09 | 104.61 | 254,441 | +0.39(+0.38%) |
Nov 05, 2020 | 106.75 | 107.21 | 104.22 | 104.22 | 331,007 | -1.68(-1.59%) |
Nov 04, 2020 | 106.69 | 107.94 | 105.62 | 105.91 | 274,871 | -0.90(-0.84%) |
Nov 03, 2020 | 106.45 | 107.01 | 105.22 | 106.80 | 425,155 | +1.30(+1.23%) |