Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 104.65 | 105.48 | 99.47 | 101.06 | 287,960 | -4.31(-4.09%) |
Jan 28, 2021 | 105.25 | 107.15 | 103.15 | 105.37 | 362,682 | +2.76(+2.69%) |
Jan 27, 2021 | 105.43 | 107.36 | 101.68 | 102.61 | 298,130 | -7.08(-6.46%) |
Jan 26, 2021 | 113.23 | 114.25 | 108.94 | 109.69 | 239,458 | -3.13(-2.78%) |
Jan 25, 2021 | 117.26 | 117.31 | 110.96 | 112.83 | 347,808 | -4.25(-3.63%) |
Jan 22, 2021 | 117.14 | 117.98 | 115.11 | 117.07 | 253,753 | -1.24(-1.05%) |
Jan 21, 2021 | 118.47 | 119.70 | 116.98 | 118.31 | 287,263 | +0.67(+0.57%) |
Jan 20, 2021 | 123.03 | 123.69 | 116.84 | 117.64 | 400,847 | -4.57(-3.74%) |
Jan 19, 2021 | 115.44 | 122.68 | 115.44 | 122.22 | 404,803 | +8.45(+7.43%) |
Jan 15, 2021 | 114.22 | 114.75 | 110.56 | 113.76 | 311,102 | -2.20(-1.89%) |
Jan 14, 2021 | 112.33 | 118.12 | 111.67 | 115.96 | 435,614 | +6.00(+5.46%) |
Jan 13, 2021 | 112.42 | 114.25 | 109.69 | 109.96 | 181,393 | -2.47(-2.20%) |
Jan 12, 2021 | 113.16 | 113.39 | 110.88 | 112.43 | 204,060 | +0.27(+0.24%) |
Jan 11, 2021 | 108.74 | 112.42 | 108.50 | 112.17 | 235,072 | +1.57(+1.42%) |
Jan 08, 2021 | 111.96 | 113.37 | 108.96 | 110.60 | 239,746 | +0.72(+0.65%) |
Jan 07, 2021 | 106.16 | 111.70 | 104.94 | 109.88 | 278,425 | +5.19(+4.96%) |
Jan 06, 2021 | 100.59 | 106.51 | 100.59 | 104.69 | 436,531 | +4.34(+4.32%) |
Jan 05, 2021 | 96.86 | 100.61 | 96.86 | 100.35 | 250,163 | +3.81(+3.95%) |
Jan 04, 2021 | 97.52 | 99.47 | 95.32 | 96.54 | 262,044 | +1.01(+1.05%) |
Dec 31, 2020 | 95.54 | 95.54 | 95.54 | 345,829 | -0.21(-0.22%) | |
Dec 30, 2020 | 95.52 | 97.20 | 95.12 | 95.74 | 345,829 | +1.90(+2.03%) |
Dec 29, 2020 | 97.41 | 97.41 | 93.30 | 93.84 | 151,896 | -3.01(-3.11%) |
Dec 28, 2020 | 98.55 | 99.48 | 96.75 | 96.86 | 154,651 | -0.58(-0.60%) |
Dec 24, 2020 | 97.22 | 97.47 | 95.67 | 97.44 | 113,478 | +1.69(+1.77%) |
Dec 23, 2020 | 96.67 | 98.13 | 95.64 | 95.74 | 164,240 | -0.75(-0.78%) |
Dec 22, 2020 | 96.89 | 98.19 | 96.20 | 96.49 | 187,272 | +0.37(+0.39%) |
Dec 21, 2020 | 95.78 | 97.00 | 94.97 | 96.12 | 210,096 | -1.21(-1.25%) |
Dec 18, 2020 | 99.72 | 100.22 | 96.67 | 97.33 | 531,360 | -1.80(-1.82%) |
Dec 17, 2020 | 99.79 | 100.53 | 97.45 | 99.13 | 213,236 | +0.56(+0.57%) |
Dec 16, 2020 | 99.70 | 100.10 | 96.67 | 98.57 | 227,949 | -0.43(-0.44%) |
Dec 15, 2020 | 102.86 | 102.86 | 98.37 | 99.00 | 273,714 | -0.33(-0.34%) |
Dec 14, 2020 | 98.10 | 100.05 | 97.46 | 99.34 | 222,398 | +2.68(+2.77%) |
Dec 11, 2020 | 95.38 | 98.13 | 94.58 | 96.66 | 201,785 | +0.47(+0.49%) |
Dec 10, 2020 | 95.31 | 96.44 | 94.23 | 96.19 | 199,850 | +0.22(+0.23%) |
Dec 09, 2020 | 101.63 | 102.89 | 95.00 | 95.97 | 344,612 | -4.85(-4.81%) |
Dec 08, 2020 | 98.23 | 101.13 | 98.21 | 100.82 | 349,098 | +2.13(+2.16%) |
Dec 07, 2020 | 99.99 | 100.46 | 98.35 | 98.69 | 540,808 | -0.74(-0.74%) |
Dec 04, 2020 | 96.63 | 100.36 | 96.63 | 99.43 | 451,073 | +2.97(+3.07%) |
Dec 03, 2020 | 99.08 | 99.87 | 96.22 | 96.46 | 255,127 | -2.05(-2.08%) |
Dec 02, 2020 | 98.52 | 98.57 | 96.67 | 98.51 | 261,808 | +0.24(+0.24%) |
Dec 01, 2020 | 96.10 | 99.24 | 95.81 | 98.27 | 449,210 | +3.24(+3.41%) |
Nov 30, 2020 | 95.94 | 96.44 | 94.01 | 95.03 | 264,812 | -0.91(-0.94%) |
Nov 27, 2020 | 93.10 | 96.19 | 93.10 | 95.94 | 92,873 | +2.94(+3.16%) |
Nov 25, 2020 | 95.96 | 97.19 | 92.81 | 93.00 | 275,475 | -1.79(-1.89%) |
Nov 24, 2020 | 94.43 | 96.26 | 92.85 | 94.80 | 228,206 | +1.71(+1.84%) |
Nov 23, 2020 | 89.68 | 93.31 | 89.46 | 93.08 | 231,032 | +4.33(+4.87%) |
Nov 20, 2020 | 87.76 | 89.95 | 87.68 | 88.76 | 215,589 | +0.14(+0.16%) |
Nov 19, 2020 | 87.04 | 88.73 | 86.87 | 88.62 | 125,550 | +1.41(+1.62%) |
Nov 18, 2020 | 87.99 | 88.98 | 86.78 | 87.21 | 192,252 | -0.48(-0.55%) |
Nov 17, 2020 | 87.45 | 88.23 | 86.21 | 87.69 | 175,019 | -0.78(-0.88%) |
Nov 16, 2020 | 86.33 | 89.24 | 86.04 | 88.47 | 182,535 | +3.46(+4.07%) |
Nov 13, 2020 | 84.88 | 86.43 | 84.32 | 85.01 | 163,722 | +1.79(+2.15%) |
Nov 12, 2020 | 85.00 | 85.07 | 82.31 | 83.22 | 264,383 | -1.87(-2.20%) |
Nov 11, 2020 | 84.09 | 85.79 | 84.09 | 85.09 | 279,517 | +1.92(+2.31%) |
Nov 10, 2020 | 85.33 | 86.92 | 82.26 | 83.17 | 318,457 | -2.26(-2.64%) |
Nov 09, 2020 | 83.98 | 88.79 | 83.98 | 85.43 | 433,572 | +3.18(+3.87%) |
Nov 06, 2020 | 82.76 | 83.25 | 80.81 | 82.25 | 214,878 | -0.52(-0.63%) |
Nov 05, 2020 | 78.80 | 83.18 | 78.22 | 82.77 | 462,035 | +7.79(+10.39%) |
Nov 04, 2020 | 71.74 | 75.20 | 70.66 | 74.97 | 279,732 | +3.41(+4.76%) |
Nov 03, 2020 | 68.69 | 72.17 | 67.98 | 71.57 | 183,353 | +2.82(+4.10%) |