Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 105.43 | 106.07 | 101.96 | 102.08 | 176,501 | -4.11(-3.87%) |
Jan 28, 2021 | 104.13 | 107.21 | 103.17 | 106.19 | 335,775 | +3.61(+3.52%) |
Jan 27, 2021 | 104.68 | 105.00 | 101.85 | 102.59 | 308,338 | -4.20(-3.93%) |
Jan 26, 2021 | 111.76 | 111.97 | 106.70 | 106.78 | 192,382 | -3.43(-3.11%) |
Jan 25, 2021 | 111.35 | 112.09 | 109.11 | 110.22 | 215,072 | -1.94(-1.73%) |
Jan 22, 2021 | 111.99 | 112.87 | 111.51 | 112.16 | 127,393 | -1.30(-1.14%) |
Jan 21, 2021 | 115.55 | 115.92 | 113.05 | 113.45 | 140,292 | -2.49(-2.15%) |
Jan 20, 2021 | 116.92 | 117.37 | 115.45 | 115.94 | 122,142 | -0.14(-0.12%) |
Jan 19, 2021 | 115.07 | 116.53 | 114.72 | 116.08 | 206,341 | +1.98(+1.73%) |
Jan 15, 2021 | 114.37 | 114.89 | 113.03 | 114.10 | 251,432 | -1.61(-1.39%) |
Jan 14, 2021 | 117.14 | 118.08 | 115.12 | 115.72 | 218,647 | +0.00(+0.00%) |
Jan 13, 2021 | 116.52 | 116.77 | 114.51 | 115.72 | 155,465 | -0.86(-0.73%) |
Jan 12, 2021 | 116.00 | 117.66 | 115.81 | 116.57 | 207,523 | +0.92(+0.80%) |
Jan 11, 2021 | 113.36 | 115.99 | 112.80 | 115.65 | 124,778 | +0.58(+0.50%) |
Jan 08, 2021 | 115.31 | 115.61 | 113.20 | 115.07 | 208,629 | -0.49(-0.43%) |
Jan 07, 2021 | 115.92 | 117.10 | 114.44 | 115.56 | 325,401 | -1.90(-1.62%) |
Jan 06, 2021 | 114.26 | 118.38 | 114.26 | 117.46 | 230,404 | +4.72(+4.19%) |
Jan 05, 2021 | 109.71 | 113.74 | 109.71 | 112.74 | 181,438 | +3.25(+2.96%) |
Jan 04, 2021 | 114.68 | 114.68 | 108.92 | 109.49 | 216,569 | -4.95(-4.32%) |
Dec 31, 2020 | 114.44 | 114.44 | 114.44 | 96,156 | +0.09(+0.08%) | |
Dec 30, 2020 | 112.22 | 115.17 | 112.22 | 114.35 | 96,156 | +2.12(+1.88%) |
Dec 29, 2020 | 114.16 | 114.19 | 111.91 | 112.23 | 134,586 | -0.95(-0.83%) |
Dec 28, 2020 | 112.35 | 114.00 | 112.02 | 113.18 | 181,135 | +1.75(+1.57%) |
Dec 24, 2020 | 111.72 | 111.72 | 109.75 | 111.43 | 70,356 | +0.08(+0.07%) |
Dec 23, 2020 | 109.70 | 111.82 | 109.70 | 111.35 | 128,667 | +2.73(+2.52%) |
Dec 22, 2020 | 108.72 | 109.02 | 107.48 | 108.61 | 190,135 | +0.43(+0.40%) |
Dec 21, 2020 | 108.20 | 109.55 | 106.48 | 108.18 | 372,599 | -2.72(-2.45%) |
Dec 18, 2020 | 111.56 | 113.00 | 110.35 | 110.90 | 531,231 | -0.28(-0.26%) |
Dec 17, 2020 | 112.27 | 112.90 | 110.71 | 111.18 | 231,892 | -1.05(-0.94%) |
Dec 16, 2020 | 114.21 | 114.36 | 111.42 | 112.23 | 218,001 | -1.78(-1.56%) |
Dec 15, 2020 | 112.94 | 114.12 | 111.16 | 114.02 | 213,635 | +2.72(+2.44%) |
Dec 14, 2020 | 115.80 | 115.97 | 111.21 | 111.30 | 259,807 | -2.64(-2.31%) |
Dec 11, 2020 | 115.12 | 116.05 | 113.60 | 113.94 | 309,893 | -2.01(-1.73%) |
Dec 10, 2020 | 116.09 | 117.66 | 115.48 | 115.94 | 273,745 | -1.19(-1.02%) |
Dec 09, 2020 | 117.24 | 118.79 | 116.74 | 117.13 | 179,064 | +0.12(+0.10%) |
Dec 08, 2020 | 115.94 | 117.30 | 115.44 | 117.02 | 205,308 | +0.46(+0.40%) |
Dec 07, 2020 | 118.53 | 118.93 | 115.90 | 116.55 | 186,302 | -2.80(-2.35%) |
Dec 04, 2020 | 118.59 | 119.89 | 117.65 | 119.36 | 178,941 | +2.80(+2.40%) |
Dec 03, 2020 | 116.31 | 117.97 | 116.26 | 116.55 | 174,453 | +0.60(+0.52%) |
Dec 02, 2020 | 113.86 | 116.28 | 112.90 | 115.95 | 291,482 | +1.67(+1.46%) |
Dec 01, 2020 | 116.13 | 116.86 | 114.15 | 114.28 | 275,674 | +0.92(+0.81%) |
Nov 30, 2020 | 118.12 | 118.73 | 112.75 | 113.36 | 410,440 | -5.11(-4.31%) |
Nov 27, 2020 | 117.83 | 118.98 | 116.86 | 118.47 | 121,903 | -0.06(-0.05%) |
Nov 25, 2020 | 119.33 | 119.33 | 116.42 | 118.53 | 608,908 | -1.48(-1.23%) |
Nov 24, 2020 | 116.06 | 120.19 | 115.89 | 120.00 | 248,790 | +5.98(+5.25%) |
Nov 23, 2020 | 110.97 | 114.38 | 110.89 | 114.02 | 207,255 | +4.37(+3.99%) |
Nov 20, 2020 | 113.70 | 113.90 | 109.44 | 109.65 | 490,875 | -4.63(-4.05%) |
Nov 19, 2020 | 112.81 | 115.03 | 111.58 | 114.28 | 403,898 | +0.71(+0.62%) |
Nov 18, 2020 | 113.36 | 115.89 | 111.76 | 113.57 | 400,538 | +0.87(+0.78%) |
Nov 17, 2020 | 109.45 | 112.86 | 108.47 | 112.70 | 343,391 | +1.49(+1.34%) |
Nov 16, 2020 | 108.08 | 111.25 | 106.77 | 111.21 | 366,220 | +5.89(+5.60%) |
Nov 13, 2020 | 102.47 | 105.54 | 101.99 | 105.31 | 154,257 | +4.09(+4.04%) |
Nov 12, 2020 | 100.83 | 102.58 | 100.54 | 101.23 | 338,108 | -1.41(-1.37%) |
Nov 11, 2020 | 105.78 | 105.78 | 102.02 | 102.63 | 283,643 | -3.60(-3.39%) |
Nov 10, 2020 | 103.55 | 106.97 | 103.04 | 106.24 | 371,357 | +3.28(+3.19%) |
Nov 09, 2020 | 104.08 | 104.80 | 101.16 | 102.96 | 465,196 | +8.83(+9.38%) |
Nov 06, 2020 | 94.15 | 94.90 | 92.41 | 94.13 | 285,707 | -0.29(-0.31%) |
Nov 05, 2020 | 91.96 | 95.36 | 91.96 | 94.42 | 339,767 | +3.04(+3.33%) |
Nov 04, 2020 | 89.50 | 92.91 | 87.77 | 91.38 | 343,118 | +0.73(+0.80%) |
Nov 03, 2020 | 89.50 | 91.33 | 88.72 | 90.65 | 290,576 | +2.43(+2.75%) |