Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 104.75 | 105.58 | 99.57 | 101.16 | 287,674 | -4.31(-4.09%) |
Jan 28, 2021 | 105.35 | 107.26 | 103.25 | 105.47 | 362,322 | +2.76(+2.69%) |
Jan 27, 2021 | 105.53 | 107.47 | 101.78 | 102.71 | 297,834 | -7.09(-6.46%) |
Jan 26, 2021 | 113.34 | 114.36 | 109.05 | 109.80 | 239,220 | -3.14(-2.78%) |
Jan 25, 2021 | 117.38 | 117.42 | 111.07 | 112.94 | 347,463 | -4.25(-3.63%) |
Jan 22, 2021 | 117.26 | 118.10 | 115.23 | 117.19 | 253,502 | -1.24(-1.05%) |
Jan 21, 2021 | 118.59 | 119.82 | 117.09 | 118.43 | 286,978 | +0.67(+0.57%) |
Jan 20, 2021 | 123.16 | 123.81 | 116.96 | 117.76 | 400,449 | -4.58(-3.74%) |
Jan 19, 2021 | 115.55 | 122.80 | 115.55 | 122.34 | 404,401 | +8.46(+7.43%) |
Jan 15, 2021 | 114.34 | 114.86 | 110.67 | 113.88 | 310,793 | -2.20(-1.89%) |
Jan 14, 2021 | 112.44 | 118.23 | 111.78 | 116.07 | 435,182 | +6.01(+5.46%) |
Jan 13, 2021 | 112.53 | 114.36 | 109.80 | 110.07 | 181,213 | -2.48(-2.20%) |
Jan 12, 2021 | 113.27 | 113.50 | 110.98 | 112.54 | 203,858 | +0.27(+0.24%) |
Jan 11, 2021 | 108.84 | 112.53 | 108.61 | 112.28 | 234,839 | +1.57(+1.42%) |
Jan 08, 2021 | 112.07 | 113.48 | 109.07 | 110.71 | 239,508 | +0.72(+0.65%) |
Jan 07, 2021 | 106.26 | 111.81 | 105.05 | 109.99 | 278,149 | +5.20(+4.96%) |
Jan 06, 2021 | 100.69 | 106.62 | 100.69 | 104.79 | 436,098 | +4.34(+4.32%) |
Jan 05, 2021 | 96.95 | 100.71 | 96.95 | 100.45 | 249,915 | +3.82(+3.95%) |
Jan 04, 2021 | 97.61 | 99.57 | 95.41 | 96.64 | 261,784 | +1.01(+1.05%) |
Dec 31, 2020 | 95.63 | 95.63 | 95.63 | 345,486 | -0.21(-0.22%) | |
Dec 30, 2020 | 95.61 | 97.30 | 95.22 | 95.84 | 345,486 | +1.90(+2.03%) |
Dec 29, 2020 | 97.50 | 97.50 | 93.39 | 93.93 | 151,745 | -3.02(-3.11%) |
Dec 28, 2020 | 98.65 | 99.58 | 96.84 | 96.95 | 154,498 | -0.58(-0.60%) |
Dec 24, 2020 | 97.32 | 97.56 | 95.77 | 97.53 | 113,366 | +1.70(+1.77%) |
Dec 23, 2020 | 96.76 | 98.22 | 95.74 | 95.84 | 164,077 | -0.75(-0.78%) |
Dec 22, 2020 | 96.99 | 98.28 | 96.29 | 96.59 | 187,086 | +0.37(+0.39%) |
Dec 21, 2020 | 95.88 | 97.10 | 95.07 | 96.21 | 209,887 | -1.21(-1.25%) |
Dec 18, 2020 | 99.82 | 100.32 | 96.76 | 97.43 | 530,833 | -1.80(-1.82%) |
Dec 17, 2020 | 99.89 | 100.63 | 97.54 | 99.23 | 213,025 | +0.56(+0.57%) |
Dec 16, 2020 | 99.80 | 100.20 | 96.76 | 98.67 | 227,723 | -0.43(-0.44%) |
Dec 15, 2020 | 102.97 | 102.97 | 98.47 | 99.10 | 273,442 | -0.34(-0.34%) |
Dec 14, 2020 | 98.19 | 100.15 | 97.55 | 99.44 | 222,177 | +2.68(+2.77%) |
Dec 11, 2020 | 95.47 | 98.22 | 94.67 | 96.75 | 201,584 | +0.47(+0.49%) |
Dec 10, 2020 | 95.40 | 96.54 | 94.32 | 96.28 | 199,652 | +0.22(+0.23%) |
Dec 09, 2020 | 101.73 | 102.99 | 95.10 | 96.06 | 344,270 | -4.85(-4.81%) |
Dec 08, 2020 | 98.33 | 101.23 | 98.30 | 100.92 | 348,752 | +2.13(+2.16%) |
Dec 07, 2020 | 100.09 | 100.56 | 98.45 | 98.79 | 540,272 | -0.74(-0.74%) |
Dec 04, 2020 | 96.72 | 100.46 | 96.72 | 99.53 | 450,625 | +2.97(+3.07%) |
Dec 03, 2020 | 99.18 | 99.97 | 96.31 | 96.56 | 254,874 | -2.05(-2.08%) |
Dec 02, 2020 | 98.62 | 98.67 | 96.76 | 98.61 | 261,548 | +0.24(+0.24%) |
Dec 01, 2020 | 96.19 | 99.34 | 95.91 | 98.37 | 448,764 | +3.24(+3.41%) |
Nov 30, 2020 | 96.03 | 96.53 | 94.10 | 95.13 | 264,549 | -0.91(-0.94%) |
Nov 27, 2020 | 93.19 | 96.28 | 93.19 | 96.03 | 92,781 | +2.94(+3.16%) |
Nov 25, 2020 | 96.05 | 97.28 | 92.90 | 93.10 | 275,202 | -1.79(-1.89%) |
Nov 24, 2020 | 94.53 | 96.36 | 92.94 | 94.89 | 227,979 | +1.72(+1.84%) |
Nov 23, 2020 | 89.77 | 93.40 | 89.55 | 93.17 | 230,803 | +4.33(+4.87%) |
Nov 20, 2020 | 87.85 | 90.04 | 87.77 | 88.85 | 215,375 | +0.14(+0.16%) |
Nov 19, 2020 | 87.13 | 88.82 | 86.95 | 88.71 | 125,425 | +1.41(+1.62%) |
Nov 18, 2020 | 88.08 | 89.07 | 86.87 | 87.30 | 192,061 | -0.48(-0.55%) |
Nov 17, 2020 | 87.53 | 88.31 | 86.29 | 87.78 | 174,845 | -0.78(-0.88%) |
Nov 16, 2020 | 86.42 | 89.33 | 86.12 | 88.56 | 182,354 | +3.46(+4.07%) |
Nov 13, 2020 | 84.96 | 86.52 | 84.41 | 85.10 | 163,559 | +1.79(+2.15%) |
Nov 12, 2020 | 85.09 | 85.16 | 82.40 | 83.30 | 264,120 | -1.87(-2.20%) |
Nov 11, 2020 | 84.17 | 85.88 | 84.17 | 85.18 | 279,239 | +1.92(+2.31%) |
Nov 10, 2020 | 85.41 | 87.01 | 82.35 | 83.25 | 318,141 | -2.26(-2.64%) |
Nov 09, 2020 | 84.06 | 88.88 | 84.06 | 85.51 | 433,141 | +3.19(+3.87%) |
Nov 06, 2020 | 82.84 | 83.33 | 80.89 | 82.33 | 214,665 | -0.52(-0.63%) |
Nov 05, 2020 | 78.88 | 83.26 | 78.29 | 82.85 | 461,576 | +7.80(+10.39%) |
Nov 04, 2020 | 71.81 | 75.28 | 70.73 | 75.05 | 279,454 | +3.41(+4.76%) |
Nov 03, 2020 | 68.76 | 72.24 | 68.05 | 71.64 | 183,171 | +2.82(+4.10%) |