Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 107.06 | 109.67 | 105.73 | 105.98 | 2,840,283 | -1.71(-1.59%) |
Jan 28, 2021 | 103.28 | 109.97 | 103.20 | 107.69 | 3,500,167 | +6.06(+5.96%) |
Jan 27, 2021 | 105.74 | 106.28 | 100.54 | 101.63 | 3,313,405 | -5.88(-5.46%) |
Jan 26, 2021 | 109.79 | 109.79 | 106.93 | 107.51 | 1,913,928 | -1.29(-1.18%) |
Jan 25, 2021 | 110.30 | 110.84 | 107.73 | 108.80 | 2,984,810 | -1.79(-1.62%) |
Jan 22, 2021 | 112.44 | 113.28 | 110.47 | 110.59 | 1,319,604 | -2.70(-2.38%) |
Jan 21, 2021 | 113.08 | 113.68 | 111.64 | 113.29 | 1,012,039 | +0.36(+0.32%) |
Jan 20, 2021 | 112.13 | 114.24 | 112.04 | 112.93 | 1,185,685 | +0.40(+0.35%) |
Jan 19, 2021 | 114.28 | 114.46 | 111.12 | 112.53 | 1,238,205 | +2.76(+2.51%) |
Jan 15, 2021 | 110.61 | 111.62 | 107.89 | 109.78 | 1,761,789 | -1.83(-1.64%) |
Jan 14, 2021 | 114.66 | 115.08 | 111.49 | 111.61 | 1,240,386 | -1.59(-1.41%) |
Jan 13, 2021 | 114.70 | 115.42 | 112.68 | 113.20 | 937,837 | -2.24(-1.94%) |
Jan 12, 2021 | 114.05 | 116.45 | 113.80 | 115.44 | 1,578,605 | +1.88(+1.65%) |
Jan 11, 2021 | 111.11 | 114.24 | 110.38 | 113.56 | 998,829 | +0.83(+0.73%) |
Jan 08, 2021 | 113.33 | 114.44 | 111.69 | 112.74 | 1,449,425 | +0.36(+0.32%) |
Jan 07, 2021 | 109.89 | 112.94 | 109.37 | 112.38 | 1,780,326 | +3.10(+2.84%) |
Jan 06, 2021 | 107.29 | 110.52 | 107.29 | 109.28 | 1,721,319 | +2.53(+2.37%) |
Jan 05, 2021 | 104.80 | 106.84 | 104.45 | 106.75 | 1,011,211 | +1.68(+1.60%) |
Jan 04, 2021 | 108.36 | 108.72 | 103.39 | 105.06 | 2,154,277 | -2.60(-2.42%) |
Dec 31, 2020 | 107.67 | 107.67 | 107.67 | 807,415 | +1.42(+1.34%) | |
Dec 30, 2020 | 106.95 | 108.28 | 105.76 | 106.25 | 807,415 | -0.91(-0.85%) |
Dec 29, 2020 | 106.38 | 107.21 | 105.41 | 107.16 | 1,117,712 | +0.74(+0.70%) |
Dec 28, 2020 | 107.44 | 107.56 | 105.63 | 106.42 | 1,038,193 | -0.13(-0.13%) |
Dec 24, 2020 | 107.64 | 108.41 | 106.03 | 106.56 | 561,369 | -1.53(-1.41%) |
Dec 23, 2020 | 107.43 | 109.63 | 107.11 | 108.08 | 1,454,619 | -0.05(-0.05%) |
Dec 22, 2020 | 105.56 | 108.41 | 104.33 | 108.14 | 1,523,780 | +2.46(+2.33%) |
Dec 21, 2020 | 102.59 | 106.55 | 101.54 | 105.68 | 2,114,600 | +0.69(+0.65%) |
Dec 18, 2020 | 106.56 | 109.34 | 104.17 | 104.99 | 4,261,057 | -2.22(-2.07%) |
Dec 17, 2020 | 107.13 | 107.89 | 104.26 | 107.22 | 1,997,596 | +1.92(+1.83%) |
Dec 16, 2020 | 102.65 | 106.84 | 102.52 | 105.29 | 1,852,981 | +1.86(+1.80%) |
Dec 15, 2020 | 102.91 | 103.91 | 101.57 | 103.43 | 1,593,463 | +1.74(+1.71%) |
Dec 14, 2020 | 103.36 | 104.56 | 100.46 | 101.69 | 1,490,322 | -0.19(-0.19%) |
Dec 11, 2020 | 103.03 | 104.36 | 100.10 | 101.88 | 1,452,768 | -2.46(-2.36%) |
Dec 10, 2020 | 103.08 | 104.76 | 101.38 | 104.34 | 1,586,570 | +0.95(+0.92%) |
Dec 09, 2020 | 101.68 | 104.10 | 100.91 | 103.39 | 1,604,853 | +2.48(+2.45%) |
Dec 08, 2020 | 100.73 | 101.61 | 99.64 | 100.92 | 1,768,951 | -0.42(-0.42%) |
Dec 07, 2020 | 102.57 | 102.66 | 99.85 | 101.34 | 1,598,919 | -2.44(-2.35%) |
Dec 04, 2020 | 102.48 | 103.88 | 101.97 | 103.78 | 3,087,534 | +1.84(+1.80%) |
Dec 03, 2020 | 99.06 | 102.87 | 98.18 | 101.95 | 4,266,567 | +2.86(+2.88%) |
Dec 02, 2020 | 98.94 | 99.65 | 97.36 | 99.09 | 1,952,695 | -0.80(-0.80%) |
Dec 01, 2020 | 98.70 | 100.48 | 97.33 | 99.89 | 2,206,153 | +2.29(+2.34%) |
Nov 30, 2020 | 98.62 | 98.75 | 95.35 | 97.60 | 2,951,401 | -1.78(-1.79%) |
Nov 27, 2020 | 99.55 | 100.91 | 98.63 | 99.38 | 678,976 | -0.57(-0.57%) |
Nov 25, 2020 | 99.76 | 100.34 | 98.11 | 99.95 | 1,304,958 | -2.60(-2.54%) |
Nov 24, 2020 | 100.19 | 103.42 | 100.01 | 102.55 | 1,683,973 | +3.51(+3.54%) |
Nov 23, 2020 | 100.73 | 101.20 | 98.32 | 99.05 | 2,025,590 | +1.02(+1.04%) |
Nov 20, 2020 | 99.29 | 99.30 | 96.61 | 98.02 | 1,768,083 | -1.22(-1.23%) |
Nov 19, 2020 | 98.34 | 99.69 | 97.30 | 99.24 | 1,559,701 | -0.33(-0.33%) |
Nov 18, 2020 | 97.63 | 101.27 | 97.26 | 99.57 | 2,247,867 | +1.47(+1.50%) |
Nov 17, 2020 | 99.73 | 99.97 | 96.83 | 98.10 | 1,575,519 | -1.40(-1.41%) |
Nov 16, 2020 | 101.61 | 101.87 | 97.58 | 99.50 | 2,284,737 | +2.25(+2.31%) |
Nov 13, 2020 | 96.32 | 97.52 | 95.40 | 97.25 | 1,829,265 | +1.16(+1.20%) |
Nov 12, 2020 | 95.83 | 97.14 | 94.46 | 96.09 | 2,022,906 | -0.70(-0.72%) |
Nov 11, 2020 | 102.98 | 102.98 | 95.38 | 96.79 | 2,910,471 | -5.67(-5.53%) |
Nov 10, 2020 | 106.66 | 108.16 | 101.08 | 102.45 | 3,541,550 | -6.51(-5.97%) |
Nov 09, 2020 | 105.63 | 113.85 | 101.95 | 108.96 | 6,794,976 | +16.66(+18.05%) |
Nov 06, 2020 | 91.26 | 93.24 | 90.84 | 92.30 | 5,722,455 | +0.54(+0.59%) |
Nov 05, 2020 | 87.39 | 91.76 | 87.39 | 91.76 | 3,065,366 | +4.46(+5.10%) |
Nov 04, 2020 | 84.84 | 88.70 | 83.70 | 87.30 | 2,680,434 | +3.15(+3.75%) |
Nov 03, 2020 | 84.06 | 84.75 | 83.22 | 84.15 | 1,393,005 | +1.14(+1.37%) |