Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 106.37 | 108.24 | 105.25 | 105.42 | 111,373 | -1.76(-1.64%) |
Jan 28, 2021 | 110.98 | 110.98 | 106.17 | 107.19 | 130,100 | -2.27(-2.08%) |
Jan 27, 2021 | 110.76 | 112.04 | 105.86 | 109.46 | 350,540 | -3.57(-3.15%) |
Jan 26, 2021 | 117.00 | 117.00 | 112.94 | 113.03 | 68,894 | -3.15(-2.71%) |
Jan 25, 2021 | 115.62 | 118.05 | 114.88 | 116.18 | 77,305 | +0.12(+0.10%) |
Jan 22, 2021 | 114.81 | 117.02 | 114.66 | 116.06 | 109,546 | -0.28(-0.24%) |
Jan 21, 2021 | 117.07 | 117.12 | 115.20 | 116.33 | 142,096 | -0.21(-0.18%) |
Jan 20, 2021 | 117.18 | 118.41 | 114.96 | 116.54 | 177,933 | -0.28(-0.24%) |
Jan 19, 2021 | 120.30 | 122.78 | 116.27 | 116.82 | 471,777 | -3.50(-2.91%) |
Jan 15, 2021 | 120.53 | 122.01 | 119.28 | 120.31 | 375,645 | -1.52(-1.25%) |
Jan 14, 2021 | 123.26 | 123.58 | 121.49 | 121.83 | 121,143 | -0.96(-0.78%) |
Jan 13, 2021 | 129.03 | 130.51 | 122.27 | 122.79 | 190,503 | -6.77(-5.22%) |
Jan 12, 2021 | 127.52 | 129.81 | 126.14 | 129.55 | 104,631 | +2.02(+1.58%) |
Jan 11, 2021 | 126.95 | 127.97 | 125.16 | 127.53 | 90,876 | -0.32(-0.25%) |
Jan 08, 2021 | 127.55 | 128.38 | 122.62 | 127.86 | 180,411 | -0.05(-0.04%) |
Jan 07, 2021 | 125.30 | 128.57 | 123.79 | 127.91 | 191,364 | +2.44(+1.95%) |
Jan 06, 2021 | 117.11 | 126.34 | 117.11 | 125.47 | 327,939 | +9.72(+8.40%) |
Jan 05, 2021 | 113.15 | 116.79 | 112.99 | 115.74 | 139,869 | +2.14(+1.88%) |
Jan 04, 2021 | 114.53 | 115.95 | 112.39 | 113.61 | 113,409 | +0.12(+0.10%) |
Dec 31, 2020 | 113.49 | 113.49 | 113.49 | 64,672 | +0.71(+0.63%) | |
Dec 30, 2020 | 111.22 | 113.25 | 111.22 | 112.78 | 64,672 | +1.56(+1.40%) |
Dec 29, 2020 | 111.59 | 111.97 | 110.31 | 111.22 | 76,990 | -0.75(-0.67%) |
Dec 28, 2020 | 112.96 | 113.11 | 110.76 | 111.97 | 79,945 | +0.03(+0.03%) |
Dec 24, 2020 | 111.08 | 111.94 | 110.54 | 111.94 | 31,168 | +1.09(+0.99%) |
Dec 23, 2020 | 111.72 | 112.62 | 110.18 | 110.85 | 47,481 | -0.12(-0.11%) |
Dec 22, 2020 | 110.68 | 111.82 | 110.63 | 110.97 | 86,191 | +0.38(+0.35%) |
Dec 21, 2020 | 109.75 | 111.20 | 108.34 | 110.58 | 137,266 | -0.27(-0.24%) |
Dec 18, 2020 | 112.20 | 112.35 | 110.46 | 110.85 | 312,372 | -0.53(-0.47%) |
Dec 17, 2020 | 110.59 | 111.70 | 109.53 | 111.38 | 90,030 | +1.39(+1.27%) |
Dec 16, 2020 | 110.24 | 111.06 | 109.16 | 109.99 | 235,809 | -0.14(-0.13%) |
Dec 15, 2020 | 108.49 | 110.24 | 108.28 | 110.12 | 137,230 | +2.34(+2.17%) |
Dec 14, 2020 | 110.37 | 111.09 | 107.53 | 107.78 | 288,681 | -1.71(-1.57%) |
Dec 11, 2020 | 109.02 | 110.73 | 108.83 | 109.50 | 184,912 | +1.26(+1.17%) |
Dec 10, 2020 | 108.41 | 109.67 | 107.56 | 108.23 | 151,165 | -1.18(-1.07%) |
Dec 09, 2020 | 107.40 | 109.71 | 106.23 | 109.41 | 183,042 | +2.52(+2.36%) |
Dec 08, 2020 | 104.44 | 106.98 | 104.44 | 106.89 | 96,584 | +2.47(+2.37%) |
Dec 07, 2020 | 103.57 | 104.67 | 102.79 | 104.42 | 84,107 | +1.41(+1.37%) |
Dec 04, 2020 | 102.23 | 103.67 | 101.68 | 103.01 | 84,598 | +1.30(+1.28%) |
Dec 03, 2020 | 101.61 | 102.01 | 100.71 | 101.71 | 89,239 | +0.42(+0.42%) |
Dec 02, 2020 | 102.67 | 102.67 | 100.82 | 101.28 | 93,844 | -1.05(-1.02%) |
Dec 01, 2020 | 102.31 | 102.53 | 100.92 | 102.33 | 133,468 | +0.72(+0.71%) |
Nov 30, 2020 | 102.32 | 103.86 | 101.19 | 101.61 | 177,755 | -1.55(-1.50%) |
Nov 27, 2020 | 100.77 | 103.52 | 100.77 | 103.16 | 73,679 | +2.35(+2.33%) |
Nov 25, 2020 | 100.80 | 101.57 | 99.62 | 100.81 | 157,257 | -0.41(-0.41%) |
Nov 24, 2020 | 102.17 | 102.17 | 100.66 | 101.22 | 179,754 | +0.04(+0.04%) |
Nov 23, 2020 | 101.77 | 102.18 | 100.91 | 101.18 | 85,452 | -0.55(-0.54%) |
Nov 20, 2020 | 99.59 | 102.03 | 99.26 | 101.73 | 103,273 | +1.07(+1.06%) |
Nov 19, 2020 | 99.31 | 100.95 | 98.60 | 100.66 | 157,110 | +1.21(+1.21%) |
Nov 18, 2020 | 103.55 | 104.37 | 99.31 | 99.45 | 153,518 | -3.59(-3.48%) |
Nov 17, 2020 | 104.07 | 104.58 | 102.40 | 103.04 | 101,744 | -2.01(-1.91%) |
Nov 16, 2020 | 105.78 | 107.68 | 104.69 | 105.05 | 421,604 | +0.97(+0.93%) |
Nov 13, 2020 | 101.22 | 104.44 | 100.93 | 104.08 | 344,313 | +3.14(+3.12%) |
Nov 12, 2020 | 101.87 | 104.28 | 100.80 | 100.93 | 427,622 | -0.75(-0.73%) |
Nov 11, 2020 | 101.36 | 102.32 | 100.91 | 101.68 | 219,133 | +0.19(+0.18%) |
Nov 10, 2020 | 100.85 | 104.25 | 99.76 | 101.49 | 282,976 | +1.63(+1.63%) |
Nov 09, 2020 | 104.35 | 107.11 | 99.76 | 99.86 | 213,801 | +0.95(+0.96%) |
Nov 06, 2020 | 99.39 | 99.90 | 98.78 | 98.91 | 95,619 | +0.11(+0.11%) |
Nov 05, 2020 | 98.70 | 100.52 | 98.27 | 98.81 | 111,057 | +0.74(+0.76%) |
Nov 04, 2020 | 98.37 | 101.47 | 96.35 | 98.06 | 66,614 | -1.24(-1.25%) |
Nov 03, 2020 | 100.73 | 101.48 | 99.09 | 99.31 | 130,670 | -0.13(-0.13%) |