Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 116.03 | 116.06 | 111.80 | 113.23 | 423,500 | -2.55(-2.20%) |
Jan 28, 2021 | 116.49 | 117.83 | 114.25 | 115.78 | 431,234 | -1.11(-0.95%) |
Jan 27, 2021 | 116.63 | 120.28 | 115.55 | 116.89 | 589,762 | -1.62(-1.37%) |
Jan 26, 2021 | 119.00 | 119.67 | 117.39 | 118.51 | 438,280 | +0.45(+0.38%) |
Jan 25, 2021 | 118.89 | 119.94 | 115.52 | 118.06 | 353,024 | -0.15(-0.13%) |
Jan 22, 2021 | 118.03 | 118.37 | 115.25 | 118.21 | 244,700 | +0.00(+0.00%) |
Jan 21, 2021 | 119.04 | 120.00 | 117.66 | 118.21 | 279,451 | +0.00(+0.00%) |
Jan 20, 2021 | 115.59 | 118.85 | 115.59 | 118.21 | 339,250 | +3.44(+3.00%) |
Jan 19, 2021 | 115.80 | 115.89 | 113.18 | 114.77 | 237,689 | +0.51(+0.45%) |
Jan 15, 2021 | 113.99 | 116.04 | 112.15 | 114.26 | 183,800 | -0.55(-0.48%) |
Jan 14, 2021 | 114.03 | 118.06 | 113.76 | 114.81 | 210,868 | +1.72(+1.52%) |
Jan 13, 2021 | 116.88 | 117.62 | 112.72 | 113.09 | 277,761 | -3.41(-2.93%) |
Jan 12, 2021 | 113.98 | 116.72 | 113.38 | 116.50 | 335,651 | +2.50(+2.19%) |
Jan 11, 2021 | 109.82 | 114.31 | 109.70 | 114.00 | 457,535 | +2.79(+2.51%) |
Jan 08, 2021 | 110.35 | 111.96 | 109.30 | 111.21 | 232,400 | +1.89(+1.73%) |
Jan 07, 2021 | 107.75 | 109.69 | 106.32 | 109.32 | 215,247 | +2.78(+2.61%) |
Jan 06, 2021 | 103.95 | 107.32 | 102.80 | 106.54 | 375,542 | +1.88(+1.80%) |
Jan 05, 2021 | 102.58 | 104.85 | 102.48 | 104.66 | 173,537 | +1.38(+1.34%) |
Jan 04, 2021 | 106.12 | 106.12 | 101.17 | 103.28 | 197,798 | -1.90(-1.81%) |
Dec 31, 2020 | 105.18 | 105.18 | 105.18 | 144,840 | +0.09(+0.09%) | |
Dec 30, 2020 | 104.48 | 106.19 | 103.66 | 105.09 | 144,840 | +1.54(+1.49%) |
Dec 29, 2020 | 105.28 | 105.40 | 101.52 | 103.55 | 186,648 | -1.17(-1.12%) |
Dec 28, 2020 | 107.51 | 107.51 | 104.42 | 104.72 | 157,234 | -1.85(-1.74%) |
Dec 24, 2020 | 108.02 | 108.07 | 105.42 | 106.57 | 63,500 | -0.71(-0.66%) |
Dec 23, 2020 | 106.98 | 107.75 | 106.00 | 107.28 | 135,275 | +1.05(+0.99%) |
Dec 22, 2020 | 104.19 | 106.82 | 103.31 | 106.23 | 143,990 | +2.74(+2.65%) |
Dec 21, 2020 | 102.69 | 104.18 | 100.16 | 103.49 | 167,502 | -1.15(-1.10%) |
Dec 18, 2020 | 105.49 | 106.19 | 103.88 | 104.64 | 544,400 | +0.07(+0.07%) |
Dec 17, 2020 | 102.35 | 104.63 | 101.67 | 104.57 | 180,553 | +2.97(+2.92%) |
Dec 16, 2020 | 99.57 | 101.67 | 99.08 | 101.60 | 213,252 | +2.52(+2.54%) |
Dec 15, 2020 | 98.11 | 100.85 | 98.11 | 99.08 | 203,796 | +0.13(+0.13%) |
Dec 14, 2020 | 100.92 | 100.94 | 98.73 | 98.95 | 181,464 | -0.96(-0.96%) |
Dec 11, 2020 | 100.53 | 101.77 | 98.99 | 99.91 | 193,900 | -1.28(-1.26%) |
Dec 10, 2020 | 98.82 | 101.91 | 98.00 | 101.19 | 151,580 | +1.64(+1.65%) |
Dec 09, 2020 | 101.61 | 102.95 | 98.95 | 99.55 | 327,817 | -2.22(-2.18%) |
Dec 08, 2020 | 101.63 | 103.12 | 101.21 | 101.77 | 283,044 | -0.68(-0.66%) |
Dec 07, 2020 | 103.37 | 105.48 | 102.25 | 102.45 | 219,233 | -1.78(-1.71%) |
Dec 04, 2020 | 102.66 | 105.21 | 102.03 | 104.23 | 210,200 | +1.92(+1.88%) |
Dec 03, 2020 | 101.68 | 103.81 | 101.68 | 102.31 | 282,087 | +0.46(+0.45%) |
Dec 02, 2020 | 102.77 | 103.79 | 100.41 | 101.85 | 221,132 | -1.80(-1.74%) |
Dec 01, 2020 | 103.16 | 104.78 | 101.78 | 103.65 | 393,850 | +1.41(+1.38%) |
Nov 30, 2020 | 99.96 | 102.98 | 99.59 | 102.24 | 510,640 | +2.65(+2.66%) |
Nov 27, 2020 | 96.33 | 99.82 | 96.33 | 99.59 | 113,800 | +3.59(+3.74%) |
Nov 25, 2020 | 95.80 | 96.90 | 94.19 | 96.00 | 279,700 | +0.96(+1.01%) |
Nov 24, 2020 | 97.01 | 97.63 | 94.52 | 95.04 | 385,620 | -1.62(-1.68%) |
Nov 23, 2020 | 96.34 | 97.41 | 93.74 | 96.66 | 164,450 | +0.74(+0.77%) |
Nov 20, 2020 | 94.41 | 96.72 | 93.65 | 95.92 | 255,400 | +1.10(+1.16%) |
Nov 19, 2020 | 91.50 | 94.96 | 91.05 | 94.82 | 196,265 | +3.65(+4.00%) |
Nov 18, 2020 | 92.89 | 94.30 | 91.09 | 91.17 | 231,615 | -1.72(-1.85%) |
Nov 17, 2020 | 92.68 | 93.18 | 90.62 | 92.89 | 291,122 | -0.58(-0.62%) |
Nov 16, 2020 | 92.99 | 94.60 | 91.69 | 93.47 | 293,909 | +0.26(+0.28%) |
Nov 13, 2020 | 91.94 | 93.99 | 91.26 | 93.21 | 158,600 | +1.73(+1.89%) |
Nov 12, 2020 | 95.59 | 95.96 | 90.69 | 91.48 | 307,829 | -3.71(-3.90%) |
Nov 11, 2020 | 93.91 | 96.63 | 93.33 | 95.19 | 253,470 | +2.00(+2.15%) |
Nov 10, 2020 | 94.56 | 96.29 | 92.68 | 93.19 | 376,066 | -2.34(-2.45%) |
Nov 09, 2020 | 97.00 | 101.13 | 95.48 | 95.53 | 319,978 | +1.24(+1.32%) |
Nov 06, 2020 | 94.85 | 95.45 | 92.68 | 94.29 | 171,100 | +0.65(+0.69%) |
Nov 05, 2020 | 96.41 | 96.66 | 92.78 | 93.64 | 274,228 | -0.78(-0.83%) |
Nov 04, 2020 | 91.69 | 95.96 | 91.29 | 94.42 | 591,942 | +4.87(+5.44%) |
Nov 03, 2020 | 86.57 | 90.08 | 85.68 | 89.55 | 308,790 | +4.13(+4.83%) |