Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 104.00 | 106.00 | 102.76 | 104.50 | 7,900 | +0.49(+0.47%) |
Jan 28, 2021 | 105.59 | 106.75 | 104.00 | 104.01 | 5,165 | -0.69(-0.66%) |
Jan 27, 2021 | 106.33 | 106.55 | 104.25 | 104.70 | 4,366 | -5.30(-4.82%) |
Jan 26, 2021 | 110.75 | 110.75 | 108.28 | 110.00 | 4,277 | +3.23(+3.03%) |
Jan 25, 2021 | 107.20 | 108.65 | 101.25 | 106.77 | 4,858 | -0.13(-0.12%) |
Jan 22, 2021 | 105.75 | 107.00 | 105.50 | 106.90 | 4,400 | +1.15(+1.08%) |
Jan 21, 2021 | 105.87 | 105.87 | 104.85 | 105.75 | 2,391 | +0.50(+0.48%) |
Jan 20, 2021 | 103.45 | 105.92 | 103.45 | 105.25 | 3,478 | +0.70(+0.67%) |
Jan 19, 2021 | 105.12 | 106.55 | 104.28 | 104.55 | 9,042 | +0.75(+0.72%) |
Jan 15, 2021 | 103.92 | 104.00 | 102.29 | 103.80 | 2,800 | -0.20(-0.19%) |
Jan 14, 2021 | 102.60 | 104.00 | 102.60 | 104.00 | 5,447 | +1.08(+1.05%) |
Jan 13, 2021 | 100.50 | 102.92 | 100.50 | 102.92 | 1,778 | +1.92(+1.90%) |
Jan 12, 2021 | 103.00 | 103.00 | 100.52 | 101.00 | 2,795 | -1.84(-1.79%) |
Jan 11, 2021 | 100.00 | 103.00 | 100.00 | 102.84 | 6,513 | +2.58(+2.57%) |
Jan 08, 2021 | 101.20 | 103.00 | 100.00 | 100.26 | 3,600 | -0.74(-0.73%) |
Jan 07, 2021 | 101.17 | 102.30 | 100.70 | 101.00 | 2,481 | -0.20(-0.20%) |
Jan 06, 2021 | 101.88 | 103.00 | 100.91 | 101.20 | 3,925 | -0.67(-0.66%) |
Jan 05, 2021 | 98.95 | 102.25 | 98.95 | 101.88 | 4,418 | -0.38(-0.37%) |
Jan 04, 2021 | 99.93 | 103.60 | 99.93 | 102.25 | 10,767 | +1.25(+1.24%) |
Dec 31, 2020 | 101.00 | 101.00 | 101.00 | 41,606 | -0.13(-0.13%) | |
Dec 30, 2020 | 103.00 | 103.00 | 100.41 | 101.13 | 41,606 | +1.13(+1.13%) |
Dec 29, 2020 | 102.88 | 102.88 | 100.00 | 100.00 | 9,797 | +0.00(+0.00%) |
Dec 28, 2020 | 101.60 | 101.60 | 98.00 | 100.00 | 39,032 | +2.14(+2.19%) |
Dec 24, 2020 | 97.05 | 98.36 | 97.01 | 97.86 | 2,100 | -1.14(-1.15%) |
Dec 23, 2020 | 98.33 | 99.21 | 96.56 | 99.00 | 5,334 | +0.26(+0.26%) |
Dec 22, 2020 | 97.05 | 98.74 | 96.51 | 98.74 | 3,963 | -0.64(-0.64%) |
Dec 21, 2020 | 100.00 | 100.65 | 98.09 | 99.38 | 3,623 | -1.03(-1.02%) |
Dec 18, 2020 | 102.00 | 102.36 | 100.22 | 100.40 | 5,000 | -0.95(-0.94%) |
Dec 17, 2020 | 102.53 | 103.70 | 100.99 | 101.35 | 35,122 | -1.65(-1.60%) |
Dec 16, 2020 | 102.25 | 104.71 | 102.25 | 103.00 | 3,794 | +2.88(+2.88%) |
Dec 15, 2020 | 101.50 | 102.50 | 100.08 | 100.12 | 7,610 | -1.42(-1.40%) |
Dec 14, 2020 | 99.50 | 103.60 | 99.50 | 101.54 | 16,889 | -7.26(-6.67%) |
Dec 11, 2020 | 109.00 | 109.00 | 107.80 | 108.80 | 2,200 | +0.97(+0.90%) |
Dec 10, 2020 | 105.70 | 109.68 | 105.70 | 107.83 | 88,923 | -0.22(-0.20%) |
Dec 09, 2020 | 110.25 | 111.00 | 108.00 | 108.04 | 10,883 | -1.06(-0.97%) |
Dec 08, 2020 | 108.40 | 110.10 | 107.05 | 109.10 | 14,937 | +0.85(+0.79%) |
Dec 07, 2020 | 106.05 | 108.65 | 106.05 | 108.25 | 10,243 | +2.21(+2.08%) |
Dec 04, 2020 | 106.50 | 107.00 | 106.04 | 106.04 | 3,800 | +0.29(+0.27%) |
Dec 03, 2020 | 107.00 | 107.00 | 103.00 | 105.75 | 10,013 | -0.75(-0.70%) |
Dec 02, 2020 | 104.95 | 106.76 | 104.95 | 106.50 | 6,330 | +1.40(+1.33%) |
Dec 01, 2020 | 104.09 | 107.00 | 104.09 | 105.10 | 8,921 | +1.01(+0.97%) |
Nov 30, 2020 | 104.62 | 107.50 | 104.05 | 104.09 | 13,742 | -0.98(-0.94%) |
Nov 27, 2020 | 101.12 | 105.46 | 101.10 | 105.08 | 306,800 | -0.41(-0.38%) |
Nov 25, 2020 | 106.18 | 106.18 | 103.50 | 105.48 | 175,700 | -1.77(-1.65%) |
Nov 24, 2020 | 109.22 | 109.22 | 106.32 | 107.25 | 80,157 | -2.12(-1.94%) |
Nov 23, 2020 | 110.50 | 110.50 | 105.40 | 109.37 | 38,309 | -1.54(-1.39%) |
Nov 20, 2020 | 111.75 | 111.75 | 110.00 | 110.91 | 3,500 | +1.92(+1.76%) |
Nov 19, 2020 | 110.00 | 110.00 | 107.14 | 108.99 | 3,614 | -1.33(-1.21%) |
Nov 18, 2020 | 109.00 | 111.06 | 107.46 | 110.32 | 3,693 | +0.09(+0.09%) |
Nov 17, 2020 | 111.52 | 111.52 | 109.72 | 110.22 | 122,370 | -2.36(-2.09%) |
Nov 16, 2020 | 111.02 | 114.00 | 111.02 | 112.58 | 2,860 | -2.92(-2.53%) |
Nov 13, 2020 | 115.50 | 115.50 | 112.76 | 115.50 | 1,300 | +2.84(+2.53%) |
Nov 12, 2020 | 115.50 | 115.50 | 112.66 | 112.66 | 3,392 | -2.44(-2.12%) |
Nov 11, 2020 | 114.00 | 116.40 | 114.00 | 115.09 | 3,406 | +1.13(+0.99%) |
Nov 10, 2020 | 111.35 | 113.96 | 111.25 | 113.96 | 3,475 | +5.76(+5.32%) |
Nov 09, 2020 | 111.00 | 111.75 | 107.75 | 108.20 | 4,952 | -3.30(-2.96%) |
Nov 06, 2020 | 112.46 | 112.46 | 110.40 | 111.50 | 1,900 | +0.85(+0.77%) |
Nov 05, 2020 | 111.94 | 113.74 | 110.15 | 110.65 | 4,436 | +1.20(+1.10%) |
Nov 04, 2020 | 107.65 | 110.56 | 107.25 | 109.45 | 6,466 | +5.14(+4.93%) |
Nov 03, 2020 | 104.54 | 104.54 | 102.12 | 104.31 | 1,437 | +4.47(+4.48%) |