Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 102.38 | 102.40 | 98.22 | 100.57 | 4,883,747 | -2.59(-2.51%) |
Jan 28, 2021 | 100.06 | 103.99 | 100.06 | 103.16 | 6,597,723 | +5.29(+5.40%) |
Jan 27, 2021 | 102.11 | 102.98 | 97.77 | 97.87 | 4,629,421 | -5.95(-5.73%) |
Jan 26, 2021 | 104.87 | 105.41 | 103.76 | 103.82 | 2,823,160 | -0.45(-0.43%) |
Jan 25, 2021 | 103.25 | 104.87 | 101.76 | 104.27 | 5,353,673 | +0.16(+0.15%) |
Jan 22, 2021 | 106.64 | 107.01 | 103.82 | 104.11 | 2,917,686 | -3.83(-3.55%) |
Jan 21, 2021 | 106.81 | 109.03 | 106.27 | 107.94 | 1,814,405 | +1.11(+1.04%) |
Jan 20, 2021 | 107.14 | 107.71 | 104.95 | 106.83 | 2,793,205 | -0.23(-0.21%) |
Jan 19, 2021 | 107.53 | 108.62 | 106.72 | 107.05 | 1,854,539 | -0.48(-0.44%) |
Jan 15, 2021 | 110.53 | 110.73 | 107.19 | 107.53 | 2,187,155 | -3.67(-3.30%) |
Jan 14, 2021 | 111.65 | 112.76 | 110.21 | 111.20 | 2,379,870 | +0.24(+0.21%) |
Jan 13, 2021 | 111.37 | 112.26 | 109.75 | 110.96 | 2,058,551 | -0.46(-0.41%) |
Jan 12, 2021 | 112.26 | 113.16 | 111.22 | 111.42 | 1,826,455 | -0.84(-0.75%) |
Jan 11, 2021 | 111.58 | 112.79 | 110.42 | 112.26 | 1,540,142 | -0.97(-0.86%) |
Jan 08, 2021 | 113.00 | 114.73 | 112.11 | 113.23 | 4,098,371 | +0.86(+0.77%) |
Jan 07, 2021 | 110.55 | 112.97 | 110.35 | 112.37 | 2,662,004 | +2.50(+2.27%) |
Jan 06, 2021 | 107.19 | 111.17 | 107.18 | 109.87 | 1,883,334 | +2.80(+2.61%) |
Jan 05, 2021 | 106.13 | 108.19 | 106.01 | 107.07 | 2,585,167 | +0.49(+0.46%) |
Jan 04, 2021 | 110.07 | 110.41 | 105.15 | 106.59 | 2,781,415 | -3.77(-3.42%) |
Dec 31, 2020 | 110.36 | 110.36 | 110.36 | 1,416,642 | +1.07(+0.98%) | |
Dec 30, 2020 | 107.22 | 109.94 | 107.22 | 109.29 | 1,416,642 | +2.21(+2.07%) |
Dec 29, 2020 | 107.30 | 108.76 | 106.64 | 107.07 | 1,439,677 | +0.57(+0.53%) |
Dec 28, 2020 | 107.11 | 108.51 | 106.25 | 106.51 | 1,588,015 | +0.49(+0.46%) |
Dec 24, 2020 | 105.69 | 106.02 | 104.79 | 106.02 | 829,030 | +0.38(+0.36%) |
Dec 23, 2020 | 103.18 | 105.96 | 102.48 | 105.64 | 2,214,182 | +3.53(+3.46%) |
Dec 22, 2020 | 103.19 | 103.71 | 101.82 | 102.11 | 2,412,627 | -1.03(-1.00%) |
Dec 21, 2020 | 101.12 | 104.01 | 100.51 | 103.15 | 3,358,560 | -0.61(-0.59%) |
Dec 18, 2020 | 104.16 | 106.05 | 103.57 | 103.76 | 5,274,620 | -0.09(-0.09%) |
Dec 17, 2020 | 104.19 | 104.50 | 102.71 | 103.85 | 2,430,434 | +0.29(+0.28%) |
Dec 16, 2020 | 104.12 | 104.50 | 102.46 | 103.56 | 1,971,958 | -0.56(-0.53%) |
Dec 15, 2020 | 104.69 | 105.04 | 102.08 | 104.12 | 1,939,179 | +1.91(+1.87%) |
Dec 14, 2020 | 105.53 | 105.53 | 102.14 | 102.20 | 2,051,049 | -1.69(-1.62%) |
Dec 11, 2020 | 105.94 | 106.74 | 103.45 | 103.89 | 2,321,546 | -2.60(-2.44%) |
Dec 10, 2020 | 105.39 | 106.97 | 104.35 | 106.49 | 2,375,117 | +0.65(+0.62%) |
Dec 09, 2020 | 108.61 | 109.07 | 104.84 | 105.83 | 2,182,832 | -2.33(-2.16%) |
Dec 08, 2020 | 107.76 | 109.86 | 107.73 | 108.17 | 1,853,502 | -0.77(-0.71%) |
Dec 07, 2020 | 109.39 | 109.51 | 107.45 | 108.94 | 1,635,897 | -1.01(-0.92%) |
Dec 04, 2020 | 108.98 | 110.34 | 107.74 | 109.95 | 1,272,026 | +1.68(+1.55%) |
Dec 03, 2020 | 106.26 | 110.63 | 106.26 | 108.27 | 3,144,683 | +2.39(+2.26%) |
Dec 02, 2020 | 103.45 | 106.32 | 102.96 | 105.88 | 2,086,048 | +1.89(+1.82%) |
Dec 01, 2020 | 104.41 | 104.78 | 103.03 | 103.99 | 1,962,642 | +1.20(+1.17%) |
Nov 30, 2020 | 103.19 | 103.43 | 100.94 | 102.79 | 2,976,907 | -0.77(-0.75%) |
Nov 27, 2020 | 105.75 | 106.13 | 103.32 | 103.56 | 1,016,855 | -1.88(-1.78%) |
Nov 25, 2020 | 107.12 | 107.27 | 105.36 | 105.44 | 1,862,318 | -2.62(-2.42%) |
Nov 24, 2020 | 107.09 | 108.73 | 106.16 | 108.06 | 2,849,420 | +3.86(+3.70%) |
Nov 23, 2020 | 102.06 | 104.20 | 101.58 | 104.20 | 3,456,444 | +3.26(+3.23%) |
Nov 20, 2020 | 102.02 | 102.53 | 100.63 | 100.93 | 2,321,446 | -1.03(-1.01%) |
Nov 19, 2020 | 101.50 | 102.74 | 101.18 | 101.97 | 3,310,219 | -0.55(-0.53%) |
Nov 18, 2020 | 102.53 | 104.77 | 102.06 | 102.51 | 1,917,123 | +0.01(+0.01%) |
Nov 17, 2020 | 103.71 | 104.36 | 101.71 | 102.50 | 2,755,200 | -3.21(-3.04%) |
Nov 16, 2020 | 108.58 | 108.82 | 105.40 | 105.72 | 4,511,423 | +0.77(+0.74%) |
Nov 13, 2020 | 102.08 | 105.06 | 101.82 | 104.94 | 2,660,095 | +3.72(+3.67%) |
Nov 12, 2020 | 101.50 | 102.42 | 100.01 | 101.22 | 2,724,748 | -1.69(-1.64%) |
Nov 11, 2020 | 103.80 | 103.91 | 100.62 | 102.91 | 3,725,986 | -0.49(-0.47%) |
Nov 10, 2020 | 104.15 | 105.59 | 101.91 | 103.39 | 4,456,195 | +0.05(+0.05%) |
Nov 09, 2020 | 111.26 | 115.78 | 101.77 | 103.34 | 9,662,202 | +11.26(+12.23%) |
Nov 06, 2020 | 92.89 | 94.29 | 91.53 | 92.09 | 2,882,400 | -1.23(-1.32%) |
Nov 05, 2020 | 92.57 | 95.30 | 92.31 | 93.32 | 2,417,238 | +0.98(+1.06%) |
Nov 04, 2020 | 90.53 | 95.84 | 89.84 | 92.33 | 3,009,603 | +2.42(+2.69%) |
Nov 03, 2020 | 88.03 | 91.20 | 88.03 | 89.91 | 3,064,751 | +2.63(+3.01%) |