Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 112.89 | 114.12 | 109.92 | 110.09 | 581,446 | -3.67(-3.22%) |
Jan 28, 2021 | 115.33 | 117.92 | 113.42 | 113.75 | 458,241 | -1.43(-1.24%) |
Jan 27, 2021 | 114.34 | 120.00 | 113.80 | 115.18 | 593,558 | -0.31(-0.27%) |
Jan 26, 2021 | 114.36 | 116.31 | 114.28 | 115.49 | 435,045 | +1.92(+1.69%) |
Jan 25, 2021 | 112.02 | 114.83 | 111.71 | 113.57 | 286,048 | +0.57(+0.50%) |
Jan 22, 2021 | 111.42 | 113.25 | 111.28 | 113.00 | 216,303 | +0.50(+0.44%) |
Jan 21, 2021 | 113.73 | 115.09 | 112.48 | 112.50 | 427,278 | -0.99(-0.87%) |
Jan 20, 2021 | 112.31 | 113.73 | 111.61 | 113.49 | 427,359 | +1.50(+1.34%) |
Jan 19, 2021 | 110.82 | 112.05 | 109.54 | 112.00 | 402,843 | +1.78(+1.61%) |
Jan 15, 2021 | 108.68 | 110.61 | 107.87 | 110.22 | 294,577 | -0.59(-0.53%) |
Jan 14, 2021 | 109.34 | 111.29 | 108.74 | 110.81 | 344,431 | +1.91(+1.75%) |
Jan 13, 2021 | 108.60 | 109.65 | 107.64 | 108.90 | 341,978 | +0.21(+0.19%) |
Jan 12, 2021 | 107.88 | 110.32 | 107.55 | 108.69 | 351,652 | +1.62(+1.51%) |
Jan 11, 2021 | 105.45 | 107.46 | 105.45 | 107.07 | 276,404 | +0.92(+0.87%) |
Jan 08, 2021 | 106.72 | 106.76 | 104.74 | 106.15 | 266,050 | +0.49(+0.46%) |
Jan 07, 2021 | 105.91 | 106.87 | 105.26 | 105.66 | 276,734 | +0.80(+0.76%) |
Jan 06, 2021 | 102.76 | 106.67 | 102.76 | 104.86 | 462,644 | +4.05(+4.01%) |
Jan 05, 2021 | 99.58 | 101.55 | 99.18 | 100.81 | 361,194 | +1.80(+1.82%) |
Jan 04, 2021 | 101.65 | 102.84 | 98.78 | 99.02 | 427,171 | -2.59(-2.55%) |
Dec 31, 2020 | 101.60 | 101.60 | 101.60 | 236,684 | +0.76(+0.75%) | |
Dec 30, 2020 | 100.48 | 102.25 | 100.20 | 100.84 | 236,684 | +0.38(+0.38%) |
Dec 29, 2020 | 101.54 | 101.65 | 100.21 | 100.47 | 258,564 | -1.01(-0.99%) |
Dec 28, 2020 | 102.30 | 103.24 | 101.31 | 101.47 | 207,656 | -0.17(-0.17%) |
Dec 24, 2020 | 102.22 | 102.22 | 100.60 | 101.64 | 96,690 | +0.14(+0.14%) |
Dec 23, 2020 | 99.74 | 102.69 | 99.74 | 101.50 | 274,815 | +2.19(+2.20%) |
Dec 22, 2020 | 101.00 | 101.00 | 98.77 | 99.32 | 245,045 | -1.81(-1.79%) |
Dec 21, 2020 | 99.69 | 101.50 | 98.24 | 101.12 | 468,809 | +1.02(+1.02%) |
Dec 18, 2020 | 100.25 | 101.19 | 99.08 | 100.11 | 837,287 | +0.13(+0.13%) |
Dec 17, 2020 | 99.31 | 100.44 | 98.57 | 99.98 | 273,784 | +0.87(+0.88%) |
Dec 16, 2020 | 99.08 | 99.20 | 98.31 | 99.11 | 269,452 | +0.93(+0.95%) |
Dec 15, 2020 | 97.18 | 98.29 | 95.94 | 98.18 | 241,912 | +1.87(+1.94%) |
Dec 14, 2020 | 98.34 | 98.82 | 96.23 | 96.31 | 400,348 | -0.78(-0.80%) |
Dec 11, 2020 | 97.13 | 97.68 | 95.66 | 97.09 | 308,890 | -1.13(-1.15%) |
Dec 10, 2020 | 96.94 | 98.27 | 96.12 | 98.22 | 448,943 | -0.01(-0.01%) |
Dec 09, 2020 | 98.07 | 98.94 | 95.94 | 98.23 | 489,160 | +0.64(+0.66%) |
Dec 08, 2020 | 94.38 | 98.17 | 94.38 | 97.59 | 366,700 | +2.18(+2.28%) |
Dec 07, 2020 | 95.18 | 95.70 | 94.10 | 95.41 | 246,202 | +0.18(+0.19%) |
Dec 04, 2020 | 93.21 | 95.43 | 92.48 | 95.23 | 298,380 | +2.07(+2.22%) |
Dec 03, 2020 | 90.15 | 95.30 | 90.15 | 93.16 | 509,427 | +3.19(+3.54%) |
Dec 02, 2020 | 88.37 | 89.98 | 87.92 | 89.98 | 360,191 | +1.32(+1.49%) |
Dec 01, 2020 | 88.92 | 89.68 | 88.05 | 88.66 | 499,635 | +1.62(+1.86%) |
Nov 30, 2020 | 90.42 | 91.25 | 86.86 | 87.04 | 581,479 | -4.01(-4.40%) |
Nov 27, 2020 | 90.84 | 91.95 | 89.43 | 91.04 | 209,396 | +0.34(+0.37%) |
Nov 25, 2020 | 90.84 | 91.05 | 89.59 | 90.70 | 215,702 | -0.61(-0.67%) |
Nov 24, 2020 | 88.10 | 91.53 | 87.37 | 91.31 | 397,526 | +4.43(+5.09%) |
Nov 23, 2020 | 86.23 | 87.37 | 85.84 | 86.89 | 281,645 | +1.89(+2.22%) |
Nov 20, 2020 | 85.29 | 85.62 | 84.10 | 85.00 | 334,914 | -0.60(-0.70%) |
Nov 19, 2020 | 85.89 | 86.51 | 84.23 | 85.60 | 299,542 | -0.96(-1.11%) |
Nov 18, 2020 | 89.62 | 89.80 | 86.45 | 86.56 | 407,976 | -2.31(-2.60%) |
Nov 17, 2020 | 87.46 | 89.15 | 87.05 | 88.87 | 777,324 | +0.15(+0.17%) |
Nov 16, 2020 | 88.99 | 89.37 | 87.34 | 88.72 | 349,626 | +2.23(+2.58%) |
Nov 13, 2020 | 84.95 | 86.73 | 84.11 | 86.49 | 390,166 | +2.02(+2.39%) |
Nov 12, 2020 | 84.33 | 85.57 | 82.98 | 84.47 | 445,524 | -0.53(-0.62%) |
Nov 11, 2020 | 86.40 | 86.41 | 84.48 | 85.00 | 356,910 | -0.42(-0.49%) |
Nov 10, 2020 | 84.18 | 85.71 | 83.65 | 85.42 | 388,920 | +1.59(+1.89%) |
Nov 09, 2020 | 86.11 | 86.77 | 82.94 | 83.83 | 431,792 | +4.47(+5.63%) |
Nov 06, 2020 | 81.01 | 81.02 | 78.94 | 79.37 | 251,436 | -1.65(-2.03%) |
Nov 05, 2020 | 78.52 | 81.93 | 78.52 | 81.01 | 408,213 | +3.17(+4.07%) |
Nov 04, 2020 | 76.43 | 79.26 | 75.24 | 77.85 | 283,542 | -0.78(-0.99%) |
Nov 03, 2020 | 78.07 | 79.39 | 77.54 | 78.63 | 278,045 | +2.20(+2.88%) |