Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 97.05 | 97.56 | 93.30 | 93.89 | 8,179,166 | -4.34(-4.42%) |
Jan 28, 2021 | 98.27 | 100.37 | 97.09 | 98.23 | 7,651,370 | +2.50(+2.61%) |
Jan 27, 2021 | 99.16 | 101.06 | 95.25 | 95.74 | 10,067,452 | -6.75(-6.59%) |
Jan 26, 2021 | 105.71 | 105.75 | 102.24 | 102.49 | 6,203,583 | -2.52(-2.40%) |
Jan 25, 2021 | 104.41 | 106.93 | 103.92 | 105.00 | 8,687,940 | +1.74(+1.68%) |
Jan 22, 2021 | 104.94 | 106.59 | 103.19 | 103.27 | 6,391,846 | -1.59(-1.52%) |
Jan 21, 2021 | 105.97 | 106.13 | 103.21 | 104.86 | 7,484,914 | +0.13(+0.12%) |
Jan 20, 2021 | 106.94 | 107.68 | 102.13 | 104.73 | 10,213,835 | -1.34(-1.26%) |
Jan 19, 2021 | 102.07 | 106.42 | 101.38 | 106.07 | 9,638,045 | +5.91(+5.90%) |
Jan 15, 2021 | 102.13 | 102.38 | 98.23 | 100.17 | 9,247,769 | -2.58(-2.51%) |
Jan 14, 2021 | 99.87 | 103.53 | 99.74 | 102.75 | 12,005,598 | +7.53(+7.90%) |
Jan 13, 2021 | 97.59 | 97.59 | 95.14 | 95.22 | 5,465,328 | -1.90(-1.96%) |
Jan 12, 2021 | 95.69 | 97.96 | 95.37 | 97.13 | 7,396,199 | +1.99(+2.09%) |
Jan 11, 2021 | 91.89 | 95.47 | 91.47 | 95.14 | 8,605,533 | +2.33(+2.51%) |
Jan 08, 2021 | 93.51 | 94.98 | 92.14 | 92.81 | 9,328,599 | +0.97(+1.06%) |
Jan 07, 2021 | 89.47 | 92.32 | 89.34 | 91.83 | 9,041,661 | +3.62(+4.11%) |
Jan 06, 2021 | 85.75 | 89.25 | 85.74 | 88.21 | 10,107,056 | +1.19(+1.37%) |
Jan 05, 2021 | 83.91 | 87.04 | 83.91 | 87.02 | 7,192,336 | +2.65(+3.14%) |
Jan 04, 2021 | 84.73 | 86.73 | 83.67 | 84.37 | 8,696,957 | +0.55(+0.66%) |
Dec 31, 2020 | 83.81 | 83.81 | 83.81 | 6,478,658 | -0.66(-0.78%) | |
Dec 30, 2020 | 82.92 | 85.05 | 82.71 | 84.47 | 6,478,658 | +2.63(+3.22%) |
Dec 29, 2020 | 82.57 | 82.67 | 81.12 | 81.84 | 4,650,965 | -0.58(-0.71%) |
Dec 28, 2020 | 83.88 | 84.24 | 82.12 | 82.42 | 3,107,883 | -0.45(-0.54%) |
Dec 24, 2020 | 82.30 | 82.93 | 81.77 | 82.87 | 1,450,923 | +1.26(+1.55%) |
Dec 23, 2020 | 83.81 | 84.01 | 81.54 | 81.61 | 4,722,010 | -1.56(-1.88%) |
Dec 22, 2020 | 84.06 | 84.11 | 83.07 | 83.17 | 4,016,950 | -0.75(-0.89%) |
Dec 21, 2020 | 81.96 | 84.04 | 81.38 | 83.92 | 5,380,851 | +0.31(+0.37%) |
Dec 18, 2020 | 85.13 | 85.61 | 82.88 | 83.61 | 15,036,531 | -1.37(-1.61%) |
Dec 17, 2020 | 86.56 | 86.67 | 84.62 | 84.98 | 5,724,382 | -1.02(-1.19%) |
Dec 16, 2020 | 85.76 | 86.68 | 84.77 | 86.00 | 5,979,830 | +0.08(+0.09%) |
Dec 15, 2020 | 87.31 | 88.00 | 85.41 | 85.92 | 6,362,884 | -0.03(-0.03%) |
Dec 14, 2020 | 85.95 | 87.91 | 85.77 | 85.95 | 6,615,367 | +0.19(+0.23%) |
Dec 11, 2020 | 84.54 | 86.04 | 84.09 | 85.75 | 5,947,745 | +0.40(+0.47%) |
Dec 10, 2020 | 84.49 | 86.06 | 83.97 | 85.36 | 5,900,618 | +0.07(+0.08%) |
Dec 09, 2020 | 86.99 | 87.50 | 84.67 | 85.29 | 7,224,633 | -1.87(-2.15%) |
Dec 08, 2020 | 86.66 | 87.66 | 86.47 | 87.16 | 4,842,100 | +0.59(+0.68%) |
Dec 07, 2020 | 86.70 | 86.88 | 85.29 | 86.57 | 5,684,768 | +0.29(+0.34%) |
Dec 04, 2020 | 84.41 | 86.36 | 84.15 | 86.28 | 7,080,909 | +2.66(+3.18%) |
Dec 03, 2020 | 83.27 | 84.52 | 83.21 | 83.62 | 4,967,098 | +0.79(+0.95%) |
Dec 02, 2020 | 81.28 | 83.12 | 81.20 | 82.83 | 5,428,494 | +0.99(+1.21%) |
Dec 01, 2020 | 80.66 | 82.18 | 80.49 | 81.84 | 7,250,387 | +1.74(+2.17%) |
Nov 30, 2020 | 79.64 | 80.21 | 78.38 | 80.10 | 7,765,398 | -0.17(-0.22%) |
Nov 27, 2020 | 79.45 | 81.12 | 79.33 | 80.28 | 3,190,157 | +1.48(+1.87%) |
Nov 25, 2020 | 80.50 | 80.63 | 78.73 | 78.80 | 5,682,293 | -1.76(-2.18%) |
Nov 24, 2020 | 78.67 | 80.74 | 77.52 | 80.56 | 9,812,658 | +2.38(+3.04%) |
Nov 23, 2020 | 74.75 | 78.26 | 74.75 | 78.18 | 9,044,160 | +3.67(+4.92%) |
Nov 20, 2020 | 74.97 | 76.31 | 74.47 | 74.51 | 7,835,562 | -0.51(-0.68%) |
Nov 19, 2020 | 73.09 | 75.28 | 72.36 | 75.02 | 9,254,638 | +1.50(+2.03%) |
Nov 18, 2020 | 72.54 | 74.46 | 72.44 | 73.53 | 10,956,462 | +1.52(+2.10%) |
Nov 17, 2020 | 71.42 | 72.21 | 70.74 | 72.01 | 5,616,241 | -0.11(-0.15%) |
Nov 16, 2020 | 70.66 | 72.17 | 70.28 | 72.12 | 8,367,295 | +1.62(+2.29%) |
Nov 13, 2020 | 69.98 | 71.60 | 69.24 | 70.50 | 10,515,625 | +2.91(+4.31%) |
Nov 12, 2020 | 68.61 | 68.89 | 67.23 | 67.59 | 8,822,320 | -1.32(-1.91%) |
Nov 11, 2020 | 67.97 | 69.43 | 67.66 | 68.90 | 8,330,390 | +1.71(+2.55%) |
Nov 10, 2020 | 68.70 | 69.22 | 66.91 | 67.19 | 8,474,696 | -1.85(-2.68%) |
Nov 09, 2020 | 70.88 | 73.52 | 69.00 | 69.04 | 10,484,380 | +0.75(+1.09%) |
Nov 06, 2020 | 66.72 | 68.61 | 66.18 | 68.29 | 8,922,423 | +0.56(+0.83%) |
Nov 05, 2020 | 63.91 | 67.84 | 63.82 | 67.73 | 13,542,680 | +4.93(+7.85%) |
Nov 04, 2020 | 61.43 | 63.12 | 60.16 | 62.80 | 10,120,893 | +2.93(+4.90%) |
Nov 03, 2020 | 59.06 | 60.46 | 59.06 | 59.87 | 10,291,299 | +1.45(+2.49%) |