Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 105.44 | 106.08 | 101.97 | 102.09 | 176,486 | -4.11(-3.87%) |
Jan 28, 2021 | 104.14 | 107.22 | 103.17 | 106.20 | 335,746 | +3.61(+3.52%) |
Jan 27, 2021 | 104.69 | 105.01 | 101.86 | 102.59 | 308,312 | -4.20(-3.93%) |
Jan 26, 2021 | 111.77 | 111.98 | 106.71 | 106.79 | 192,365 | -3.43(-3.11%) |
Jan 25, 2021 | 111.36 | 112.10 | 109.12 | 110.23 | 215,053 | -1.94(-1.73%) |
Jan 22, 2021 | 112.00 | 112.88 | 111.52 | 112.17 | 127,383 | -1.30(-1.14%) |
Jan 21, 2021 | 115.56 | 115.93 | 113.06 | 113.46 | 140,281 | -2.49(-2.15%) |
Jan 20, 2021 | 116.93 | 117.38 | 115.46 | 115.95 | 122,132 | -0.14(-0.12%) |
Jan 19, 2021 | 115.08 | 116.54 | 114.73 | 116.09 | 206,324 | +1.98(+1.73%) |
Jan 15, 2021 | 114.38 | 114.89 | 113.04 | 114.11 | 251,411 | -1.61(-1.39%) |
Jan 14, 2021 | 117.15 | 118.09 | 115.13 | 115.73 | 218,629 | +0.00(+0.00%) |
Jan 13, 2021 | 116.53 | 116.78 | 114.52 | 115.73 | 155,452 | -0.86(-0.73%) |
Jan 12, 2021 | 116.01 | 117.67 | 115.81 | 116.58 | 207,505 | +0.92(+0.80%) |
Jan 11, 2021 | 113.38 | 116.00 | 112.81 | 115.66 | 124,768 | +0.58(+0.50%) |
Jan 08, 2021 | 115.32 | 115.62 | 113.21 | 115.08 | 208,611 | -0.49(-0.43%) |
Jan 07, 2021 | 115.93 | 117.11 | 114.45 | 115.57 | 325,374 | -1.90(-1.62%) |
Jan 06, 2021 | 114.27 | 118.39 | 114.27 | 117.47 | 230,384 | +4.72(+4.19%) |
Jan 05, 2021 | 109.72 | 113.75 | 109.72 | 112.75 | 181,422 | +3.25(+2.96%) |
Jan 04, 2021 | 114.69 | 114.69 | 108.93 | 109.50 | 216,551 | -4.95(-4.32%) |
Dec 31, 2020 | 114.45 | 114.45 | 114.45 | 96,148 | +0.09(+0.08%) | |
Dec 30, 2020 | 112.23 | 115.19 | 112.23 | 114.36 | 96,148 | +2.11(+1.88%) |
Dec 29, 2020 | 114.17 | 114.20 | 111.92 | 112.24 | 134,574 | -0.94(-0.83%) |
Dec 28, 2020 | 112.36 | 114.01 | 112.03 | 113.19 | 181,119 | +1.75(+1.57%) |
Dec 24, 2020 | 111.73 | 111.73 | 109.75 | 111.44 | 70,350 | +0.08(+0.07%) |
Dec 23, 2020 | 109.71 | 111.83 | 109.71 | 111.36 | 128,657 | +2.73(+2.52%) |
Dec 22, 2020 | 108.73 | 109.03 | 107.49 | 108.62 | 190,119 | +0.43(+0.40%) |
Dec 21, 2020 | 108.21 | 109.56 | 106.49 | 108.19 | 372,567 | -2.72(-2.45%) |
Dec 18, 2020 | 111.56 | 113.01 | 110.36 | 110.91 | 531,186 | -0.28(-0.26%) |
Dec 17, 2020 | 112.28 | 112.91 | 110.72 | 111.19 | 231,872 | -1.05(-0.94%) |
Dec 16, 2020 | 114.22 | 114.37 | 111.43 | 112.24 | 217,982 | -1.78(-1.56%) |
Dec 15, 2020 | 112.95 | 114.13 | 111.17 | 114.02 | 213,617 | +2.72(+2.44%) |
Dec 14, 2020 | 115.81 | 115.98 | 111.22 | 111.31 | 259,785 | -2.64(-2.31%) |
Dec 11, 2020 | 115.13 | 116.06 | 113.61 | 113.95 | 309,867 | -2.01(-1.73%) |
Dec 10, 2020 | 116.10 | 117.67 | 115.49 | 115.95 | 273,722 | -1.19(-1.02%) |
Dec 09, 2020 | 117.25 | 118.80 | 116.75 | 117.14 | 179,049 | +0.12(+0.10%) |
Dec 08, 2020 | 115.95 | 117.31 | 115.45 | 117.02 | 205,291 | +0.46(+0.40%) |
Dec 07, 2020 | 118.54 | 118.94 | 115.91 | 116.56 | 186,286 | -2.80(-2.35%) |
Dec 04, 2020 | 118.60 | 119.91 | 117.66 | 119.36 | 178,926 | +2.80(+2.40%) |
Dec 03, 2020 | 116.32 | 117.98 | 116.27 | 116.56 | 174,438 | +0.60(+0.52%) |
Dec 02, 2020 | 113.87 | 116.29 | 112.91 | 115.96 | 291,457 | +1.67(+1.46%) |
Dec 01, 2020 | 116.14 | 116.87 | 114.16 | 114.29 | 275,650 | +0.92(+0.81%) |
Nov 30, 2020 | 118.13 | 118.74 | 112.75 | 113.38 | 410,405 | -5.11(-4.31%) |
Nov 27, 2020 | 117.84 | 118.99 | 116.87 | 118.48 | 121,893 | -0.06(-0.05%) |
Nov 25, 2020 | 119.34 | 119.34 | 116.42 | 118.54 | 608,857 | -1.48(-1.23%) |
Nov 24, 2020 | 116.07 | 120.20 | 115.90 | 120.02 | 248,769 | +5.98(+5.24%) |
Nov 23, 2020 | 110.98 | 114.39 | 110.90 | 114.03 | 207,237 | +4.37(+3.99%) |
Nov 20, 2020 | 113.71 | 113.91 | 109.45 | 109.66 | 490,833 | -4.63(-4.05%) |
Nov 19, 2020 | 112.82 | 115.04 | 111.59 | 114.29 | 403,864 | +0.71(+0.62%) |
Nov 18, 2020 | 113.37 | 115.90 | 111.77 | 113.58 | 400,504 | +0.87(+0.78%) |
Nov 17, 2020 | 109.46 | 112.86 | 108.48 | 112.71 | 343,362 | +1.49(+1.34%) |
Nov 16, 2020 | 108.09 | 111.25 | 106.78 | 111.22 | 366,189 | +5.89(+5.60%) |
Nov 13, 2020 | 102.47 | 105.55 | 102.00 | 105.32 | 154,244 | +4.09(+4.04%) |
Nov 12, 2020 | 100.84 | 102.59 | 100.55 | 101.24 | 338,079 | -1.41(-1.37%) |
Nov 11, 2020 | 105.78 | 105.78 | 102.03 | 102.64 | 283,619 | -3.60(-3.39%) |
Nov 10, 2020 | 103.55 | 106.98 | 103.05 | 106.25 | 371,326 | +3.28(+3.19%) |
Nov 09, 2020 | 104.09 | 104.81 | 101.17 | 102.97 | 465,156 | +8.83(+9.38%) |
Nov 06, 2020 | 94.15 | 94.91 | 92.42 | 94.13 | 285,683 | -0.29(-0.31%) |
Nov 05, 2020 | 91.96 | 95.37 | 91.96 | 94.43 | 339,738 | +3.04(+3.33%) |
Nov 04, 2020 | 89.51 | 92.92 | 87.78 | 91.38 | 343,089 | +0.73(+0.80%) |
Nov 03, 2020 | 89.51 | 91.34 | 88.73 | 90.66 | 290,552 | +2.43(+2.75%) |