Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 101.39 | 103.05 | 98.64 | 98.89 | 199,800 | -3.98(-3.87%) |
Jan 28, 2021 | 104.02 | 104.02 | 101.25 | 102.87 | 214,654 | -0.07(-0.07%) |
Jan 27, 2021 | 102.52 | 106.66 | 99.34 | 102.94 | 270,911 | -1.93(-1.84%) |
Jan 26, 2021 | 108.22 | 108.22 | 104.62 | 104.87 | 91,007 | -2.48(-2.31%) |
Jan 25, 2021 | 109.24 | 110.52 | 105.47 | 107.35 | 113,303 | -1.20(-1.11%) |
Jan 22, 2021 | 109.35 | 110.34 | 106.53 | 108.55 | 194,400 | -0.83(-0.76%) |
Jan 21, 2021 | 115.06 | 115.99 | 109.35 | 109.38 | 161,841 | -4.64(-4.07%) |
Jan 20, 2021 | 111.31 | 114.44 | 111.31 | 114.02 | 254,682 | +3.71(+3.36%) |
Jan 19, 2021 | 107.83 | 110.43 | 107.39 | 110.31 | 334,053 | +3.32(+3.10%) |
Jan 15, 2021 | 106.14 | 108.21 | 105.84 | 106.99 | 225,200 | +0.41(+0.38%) |
Jan 14, 2021 | 108.22 | 109.21 | 105.60 | 106.58 | 313,139 | -1.05(-0.98%) |
Jan 13, 2021 | 110.73 | 111.22 | 107.39 | 107.63 | 225,131 | -2.89(-2.61%) |
Jan 12, 2021 | 112.96 | 113.54 | 109.64 | 110.52 | 234,368 | -1.72(-1.53%) |
Jan 11, 2021 | 113.02 | 114.99 | 111.31 | 112.24 | 200,966 | -2.21(-1.93%) |
Jan 08, 2021 | 117.22 | 118.06 | 113.89 | 114.45 | 208,300 | -1.50(-1.29%) |
Jan 07, 2021 | 114.55 | 117.45 | 113.43 | 115.95 | 173,365 | +1.96(+1.72%) |
Jan 06, 2021 | 111.94 | 115.68 | 111.49 | 113.99 | 292,926 | +2.29(+2.05%) |
Jan 05, 2021 | 112.90 | 115.18 | 111.08 | 111.70 | 288,707 | -0.49(-0.44%) |
Jan 04, 2021 | 109.53 | 112.33 | 106.38 | 112.19 | 456,363 | +3.60(+3.32%) |
Dec 31, 2020 | 108.59 | 108.59 | 108.59 | 103,503 | -0.41(-0.38%) | |
Dec 30, 2020 | 109.12 | 109.70 | 107.53 | 109.00 | 103,503 | +0.73(+0.67%) |
Dec 29, 2020 | 108.68 | 110.28 | 106.01 | 108.27 | 161,195 | -0.05(-0.05%) |
Dec 28, 2020 | 111.23 | 111.60 | 108.11 | 108.32 | 248,321 | -2.00(-1.81%) |
Dec 24, 2020 | 110.68 | 111.63 | 109.77 | 110.32 | 76,300 | -0.35(-0.32%) |
Dec 23, 2020 | 110.10 | 111.26 | 109.91 | 110.67 | 185,049 | +0.57(+0.52%) |
Dec 22, 2020 | 106.79 | 110.42 | 106.79 | 110.10 | 160,737 | +3.83(+3.60%) |
Dec 21, 2020 | 103.37 | 106.27 | 102.88 | 106.27 | 191,451 | +1.64(+1.57%) |
Dec 18, 2020 | 104.65 | 105.24 | 102.67 | 104.63 | 451,100 | +2.67(+2.62%) |
Dec 17, 2020 | 98.25 | 102.33 | 92.27 | 101.96 | 141,268 | +4.97(+5.12%) |
Dec 16, 2020 | 97.80 | 98.54 | 95.64 | 96.99 | 171,958 | -0.57(-0.58%) |
Dec 15, 2020 | 98.92 | 99.39 | 96.90 | 97.56 | 212,427 | -0.91(-0.92%) |
Dec 14, 2020 | 97.80 | 99.17 | 95.63 | 98.47 | 156,918 | +1.66(+1.71%) |
Dec 11, 2020 | 97.77 | 98.73 | 95.69 | 96.81 | 150,900 | -1.58(-1.61%) |
Dec 10, 2020 | 96.29 | 98.86 | 94.53 | 98.39 | 141,762 | +1.16(+1.19%) |
Dec 09, 2020 | 100.76 | 100.79 | 96.73 | 97.23 | 160,302 | -2.95(-2.94%) |
Dec 08, 2020 | 98.64 | 100.25 | 98.14 | 100.18 | 83,623 | +1.42(+1.44%) |
Dec 07, 2020 | 99.71 | 100.21 | 98.36 | 98.76 | 110,964 | -0.35(-0.35%) |
Dec 04, 2020 | 97.66 | 99.66 | 97.09 | 99.11 | 96,700 | +1.35(+1.38%) |
Dec 03, 2020 | 97.63 | 99.22 | 97.45 | 97.76 | 102,235 | +0.18(+0.18%) |
Dec 02, 2020 | 99.46 | 99.46 | 96.48 | 97.58 | 113,575 | -2.06(-2.07%) |
Dec 01, 2020 | 104.46 | 104.92 | 99.22 | 99.64 | 338,125 | -3.43(-3.33%) |
Nov 30, 2020 | 104.00 | 104.99 | 102.08 | 103.07 | 180,692 | -0.81(-0.78%) |
Nov 27, 2020 | 100.65 | 103.99 | 100.02 | 103.88 | 98,300 | +4.08(+4.09%) |
Nov 25, 2020 | 98.94 | 100.23 | 97.66 | 99.80 | 174,100 | +1.53(+1.56%) |
Nov 24, 2020 | 99.10 | 99.70 | 97.23 | 98.27 | 151,325 | -0.20(-0.20%) |
Nov 23, 2020 | 96.81 | 99.04 | 96.14 | 98.47 | 160,675 | +2.15(+2.23%) |
Nov 20, 2020 | 94.28 | 97.18 | 93.29 | 96.32 | 227,000 | +1.19(+1.25%) |
Nov 19, 2020 | 93.18 | 95.49 | 92.26 | 95.13 | 107,289 | +1.70(+1.82%) |
Nov 18, 2020 | 93.78 | 94.23 | 92.59 | 93.43 | 148,341 | -0.23(-0.25%) |
Nov 17, 2020 | 91.06 | 94.20 | 90.17 | 93.66 | 185,222 | +2.04(+2.23%) |
Nov 16, 2020 | 93.04 | 93.46 | 89.83 | 91.62 | 162,834 | -1.08(-1.17%) |
Nov 13, 2020 | 90.83 | 92.97 | 90.39 | 92.70 | 169,300 | +2.62(+2.91%) |
Nov 12, 2020 | 92.67 | 94.23 | 89.33 | 90.08 | 122,579 | -2.28(-2.47%) |
Nov 11, 2020 | 92.17 | 92.68 | 91.37 | 92.36 | 119,223 | +1.03(+1.13%) |
Nov 10, 2020 | 91.40 | 91.77 | 87.20 | 91.33 | 236,778 | +0.12(+0.13%) |
Nov 09, 2020 | 93.05 | 94.64 | 91.03 | 91.21 | 213,125 | +0.21(+0.23%) |
Nov 06, 2020 | 91.80 | 91.80 | 90.38 | 91.00 | 157,400 | -0.66(-0.72%) |
Nov 05, 2020 | 92.44 | 93.25 | 90.33 | 91.66 | 161,365 | +0.56(+0.61%) |
Nov 04, 2020 | 90.70 | 92.85 | 89.33 | 91.10 | 293,266 | +1.91(+2.14%) |
Nov 03, 2020 | 87.17 | 89.68 | 87.17 | 89.19 | 197,175 | +2.81(+3.25%) |