Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 97.38 | 98.04 | 94.17 | 94.33 | 548,749 | -3.85(-3.92%) |
Jan 28, 2021 | 98.70 | 100.04 | 97.21 | 98.18 | 727,864 | +3.45(+3.65%) |
Jan 27, 2021 | 96.94 | 97.17 | 93.95 | 94.73 | 383,111 | -4.80(-4.83%) |
Jan 26, 2021 | 100.50 | 102.42 | 99.18 | 99.53 | 545,633 | +0.03(+0.03%) |
Jan 25, 2021 | 98.73 | 100.50 | 97.68 | 99.50 | 739,433 | -4.66(-4.48%) |
Jan 22, 2021 | 102.58 | 104.25 | 102.10 | 104.17 | 439,201 | +0.25(+0.24%) |
Jan 21, 2021 | 105.46 | 105.46 | 103.50 | 103.92 | 387,643 | -2.16(-2.04%) |
Jan 20, 2021 | 104.54 | 106.24 | 104.48 | 106.08 | 521,061 | +0.75(+0.72%) |
Jan 19, 2021 | 107.84 | 108.53 | 104.36 | 105.33 | 412,861 | -1.97(-1.84%) |
Jan 15, 2021 | 108.31 | 108.59 | 107.16 | 107.30 | 392,741 | -1.70(-1.56%) |
Jan 14, 2021 | 107.84 | 109.76 | 107.34 | 109.00 | 266,571 | +2.34(+2.19%) |
Jan 13, 2021 | 105.33 | 107.66 | 104.98 | 106.66 | 448,977 | -0.39(-0.36%) |
Jan 12, 2021 | 105.62 | 107.55 | 105.34 | 107.04 | 468,957 | +1.72(+1.63%) |
Jan 11, 2021 | 105.24 | 105.88 | 104.84 | 105.33 | 232,923 | -1.43(-1.34%) |
Jan 08, 2021 | 107.33 | 107.95 | 106.34 | 106.76 | 432,751 | -0.56(-0.53%) |
Jan 07, 2021 | 107.43 | 109.46 | 105.47 | 107.32 | 700,631 | -1.71(-1.57%) |
Jan 06, 2021 | 106.10 | 109.74 | 106.03 | 109.03 | 402,453 | +4.35(+4.15%) |
Jan 05, 2021 | 102.69 | 105.23 | 102.47 | 104.68 | 520,287 | +0.17(+0.16%) |
Jan 04, 2021 | 109.76 | 109.93 | 104.06 | 104.51 | 595,102 | -4.61(-4.23%) |
Dec 31, 2020 | 109.13 | 109.13 | 109.13 | 330,663 | -2.00(-1.80%) | |
Dec 30, 2020 | 111.56 | 113.55 | 110.81 | 111.12 | 330,663 | +0.09(+0.08%) |
Dec 29, 2020 | 111.08 | 113.77 | 110.46 | 111.03 | 461,440 | +3.24(+3.01%) |
Dec 28, 2020 | 108.22 | 110.63 | 107.54 | 107.79 | 221,731 | +0.62(+0.58%) |
Dec 24, 2020 | 107.65 | 108.33 | 106.33 | 107.16 | 119,525 | -0.49(-0.45%) |
Dec 23, 2020 | 104.68 | 108.74 | 104.68 | 107.65 | 331,494 | +4.26(+4.12%) |
Dec 22, 2020 | 103.99 | 103.99 | 102.11 | 103.39 | 350,317 | +0.02(+0.02%) |
Dec 21, 2020 | 104.54 | 105.93 | 101.92 | 103.37 | 513,861 | -4.80(-4.44%) |
Dec 18, 2020 | 108.03 | 109.37 | 107.59 | 108.18 | 392,943 | +0.37(+0.34%) |
Dec 17, 2020 | 107.06 | 109.48 | 106.09 | 107.81 | 324,976 | +2.32(+2.20%) |
Dec 16, 2020 | 107.26 | 107.81 | 105.37 | 105.49 | 760,698 | +0.46(+0.44%) |
Dec 15, 2020 | 105.72 | 106.78 | 104.52 | 105.03 | 511,256 | -0.44(-0.41%) |
Dec 14, 2020 | 110.45 | 110.46 | 104.74 | 105.47 | 435,113 | -0.61(-0.58%) |
Dec 11, 2020 | 110.07 | 110.09 | 105.91 | 106.08 | 918,110 | -6.14(-5.47%) |
Dec 10, 2020 | 111.54 | 112.73 | 111.54 | 112.22 | 740,753 | -1.72(-1.51%) |
Dec 09, 2020 | 113.95 | 114.07 | 112.76 | 113.94 | 562,139 | +0.55(+0.48%) |
Dec 08, 2020 | 114.29 | 114.70 | 112.69 | 113.39 | 886,109 | -3.33(-2.86%) |
Dec 07, 2020 | 112.98 | 117.25 | 112.98 | 116.73 | 817,337 | +1.32(+1.14%) |
Dec 04, 2020 | 114.18 | 116.40 | 112.74 | 115.41 | 1,103,647 | +6.67(+6.13%) |
Dec 03, 2020 | 106.81 | 110.67 | 106.81 | 108.74 | 589,822 | +2.97(+2.81%) |
Dec 02, 2020 | 105.10 | 106.95 | 104.72 | 105.77 | 387,601 | +0.73(+0.70%) |
Dec 01, 2020 | 105.34 | 106.84 | 104.81 | 105.04 | 450,510 | +2.07(+2.01%) |
Nov 30, 2020 | 103.36 | 104.25 | 102.24 | 102.97 | 544,664 | -0.10(-0.10%) |
Nov 27, 2020 | 103.99 | 104.68 | 102.59 | 103.07 | 216,879 | -1.50(-1.43%) |
Nov 25, 2020 | 105.03 | 105.03 | 103.33 | 104.56 | 824,888 | -0.55(-0.52%) |
Nov 24, 2020 | 105.52 | 105.67 | 104.07 | 105.11 | 548,246 | +0.31(+0.29%) |
Nov 23, 2020 | 105.80 | 105.87 | 103.33 | 104.80 | 277,686 | -0.08(-0.08%) |
Nov 20, 2020 | 103.78 | 105.28 | 103.78 | 104.88 | 451,597 | +1.15(+1.11%) |
Nov 19, 2020 | 103.21 | 104.11 | 102.37 | 103.73 | 322,149 | +0.66(+0.64%) |
Nov 18, 2020 | 104.70 | 105.23 | 103.07 | 103.07 | 409,482 | -0.49(-0.47%) |
Nov 17, 2020 | 103.46 | 104.15 | 101.84 | 103.55 | 298,842 | -1.00(-0.96%) |
Nov 16, 2020 | 106.00 | 106.14 | 102.70 | 104.55 | 873,930 | +2.50(+2.45%) |
Nov 13, 2020 | 106.10 | 106.10 | 101.62 | 102.05 | 750,613 | -3.80(-3.59%) |
Nov 12, 2020 | 104.57 | 106.36 | 104.19 | 105.85 | 1,198,482 | -0.44(-0.41%) |
Nov 11, 2020 | 106.06 | 107.15 | 103.40 | 106.29 | 854,241 | -1.53(-1.42%) |
Nov 10, 2020 | 101.24 | 108.80 | 100.09 | 107.82 | 1,301,774 | +4.17(+4.02%) |
Nov 09, 2020 | 97.46 | 103.99 | 96.91 | 103.65 | 1,667,421 | +16.33(+18.70%) |
Nov 06, 2020 | 86.88 | 87.44 | 86.24 | 87.32 | 426,200 | +0.95(+1.10%) |
Nov 05, 2020 | 86.33 | 87.43 | 85.52 | 86.37 | 860,145 | -0.09(-0.10%) |
Nov 04, 2020 | 86.89 | 87.77 | 85.93 | 86.46 | 589,929 | +1.68(+1.98%) |
Nov 03, 2020 | 83.04 | 85.27 | 82.80 | 84.78 | 501,318 | +2.91(+3.55%) |