Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 106.52 | 106.68 | 104.41 | 104.92 | 62,194 | -1.87(-1.75%) |
Jan 28, 2021 | 106.29 | 107.61 | 106.29 | 106.79 | 48,497 | +1.35(+1.28%) |
Jan 27, 2021 | 106.76 | 106.87 | 105.09 | 105.44 | 51,566 | -2.75(-2.54%) |
Jan 26, 2021 | 109.25 | 109.56 | 108.18 | 108.19 | 41,701 | -0.85(-0.78%) |
Jan 25, 2021 | 109.16 | 109.54 | 107.86 | 109.04 | 30,927 | -0.14(-0.13%) |
Jan 22, 2021 | 108.82 | 109.39 | 108.67 | 109.18 | 121,138 | -0.37(-0.34%) |
Jan 21, 2021 | 110.15 | 110.25 | 109.45 | 109.55 | 346,423 | -0.60(-0.54%) |
Jan 20, 2021 | 109.62 | 110.28 | 109.59 | 110.15 | 886,537 | +0.90(+0.82%) |
Jan 19, 2021 | 109.28 | 109.43 | 109.01 | 109.26 | 129,607 | +0.64(+0.59%) |
Jan 15, 2021 | 109.03 | 109.03 | 107.74 | 108.62 | 232,732 | -0.91(-0.83%) |
Jan 14, 2021 | 109.47 | 110.11 | 109.41 | 109.52 | 594,430 | +0.20(+0.18%) |
Jan 13, 2021 | 109.65 | 109.76 | 109.28 | 109.32 | 36,962 | -0.46(-0.42%) |
Jan 12, 2021 | 109.10 | 109.78 | 109.10 | 109.78 | 14,392 | +0.91(+0.83%) |
Jan 11, 2021 | 108.05 | 109.15 | 108.05 | 108.88 | 39,081 | -0.13(-0.12%) |
Jan 08, 2021 | 109.06 | 109.30 | 107.91 | 109.00 | 201,058 | +0.26(+0.24%) |
Jan 07, 2021 | 108.20 | 108.90 | 108.06 | 108.74 | 48,936 | +1.43(+1.33%) |
Jan 06, 2021 | 105.32 | 108.07 | 105.32 | 107.31 | 16,125 | +2.01(+1.91%) |
Jan 05, 2021 | 104.23 | 105.52 | 104.23 | 105.30 | 27,233 | +0.97(+0.93%) |
Jan 04, 2021 | 106.42 | 106.51 | 103.56 | 104.33 | 24,133 | -1.67(-1.57%) |
Dec 31, 2020 | 106.00 | 106.00 | 106.00 | 14,508 | +0.52(+0.50%) | |
Dec 30, 2020 | 105.46 | 105.78 | 105.35 | 105.47 | 14,508 | +0.60(+0.57%) |
Dec 29, 2020 | 105.57 | 105.57 | 104.47 | 104.87 | 19,654 | -0.42(-0.40%) |
Dec 28, 2020 | 106.19 | 106.19 | 105.27 | 105.29 | 6,457 | -0.20(-0.19%) |
Dec 24, 2020 | 105.37 | 105.49 | 105.12 | 105.49 | 4,614 | +0.03(+0.03%) |
Dec 23, 2020 | 105.72 | 105.84 | 105.43 | 105.46 | 26,521 | +0.38(+0.36%) |
Dec 22, 2020 | 105.26 | 105.28 | 104.84 | 105.08 | 20,055 | +0.14(+0.14%) |
Dec 21, 2020 | 104.19 | 105.12 | 103.32 | 104.94 | 34,324 | -0.55(-0.52%) |
Dec 18, 2020 | 105.98 | 105.98 | 104.96 | 105.49 | 2,263,980 | -0.23(-0.22%) |
Dec 17, 2020 | 105.44 | 105.72 | 105.30 | 105.72 | 12,415 | +0.84(+0.80%) |
Dec 16, 2020 | 105.05 | 105.10 | 104.65 | 104.88 | 43,415 | +0.06(+0.05%) |
Dec 15, 2020 | 103.91 | 104.85 | 103.91 | 104.82 | 18,511 | +1.56(+1.51%) |
Dec 14, 2020 | 104.72 | 104.76 | 103.26 | 103.26 | 37,559 | -0.47(-0.45%) |
Dec 11, 2020 | 103.39 | 103.81 | 102.97 | 103.73 | 90,416 | -0.33(-0.32%) |
Dec 10, 2020 | 103.90 | 104.12 | 103.66 | 104.06 | 22,075 | +0.25(+0.24%) |
Dec 09, 2020 | 104.48 | 104.62 | 103.45 | 103.81 | 42,011 | -0.70(-0.67%) |
Dec 08, 2020 | 103.57 | 104.74 | 103.57 | 104.52 | 167,774 | +0.50(+0.48%) |
Dec 07, 2020 | 104.14 | 104.28 | 103.80 | 104.01 | 16,269 | -0.42(-0.40%) |
Dec 04, 2020 | 103.22 | 104.43 | 103.22 | 104.43 | 36,840 | +1.52(+1.48%) |
Dec 03, 2020 | 102.52 | 103.44 | 102.52 | 102.91 | 39,911 | +0.50(+0.49%) |
Dec 02, 2020 | 102.05 | 102.50 | 101.97 | 102.41 | 20,105 | -0.01(-0.01%) |
Dec 01, 2020 | 102.69 | 102.98 | 102.42 | 102.42 | 26,247 | +0.74(+0.73%) |
Nov 30, 2020 | 102.55 | 102.55 | 101.08 | 101.67 | 69,905 | -0.72(-0.70%) |
Nov 27, 2020 | 102.48 | 102.60 | 102.23 | 102.39 | 5,052 | +0.09(+0.09%) |
Nov 25, 2020 | 102.51 | 102.51 | 101.79 | 102.30 | 44,208 | -0.37(-0.36%) |
Nov 24, 2020 | 102.01 | 102.83 | 101.75 | 102.67 | 84,344 | +1.79(+1.78%) |
Nov 23, 2020 | 100.29 | 101.21 | 100.24 | 100.88 | 25,521 | +1.26(+1.26%) |
Nov 20, 2020 | 99.82 | 99.96 | 99.55 | 99.62 | 31,998 | -0.38(-0.38%) |
Nov 19, 2020 | 99.13 | 100.07 | 99.12 | 100.00 | 32,923 | +0.66(+0.66%) |
Nov 18, 2020 | 100.51 | 100.99 | 99.35 | 99.35 | 43,285 | -1.08(-1.08%) |
Nov 17, 2020 | 99.74 | 100.77 | 99.28 | 100.43 | 745,760 | -0.10(-0.10%) |
Nov 16, 2020 | 99.95 | 100.60 | 99.58 | 100.53 | 73,008 | +1.79(+1.81%) |
Nov 13, 2020 | 97.50 | 98.93 | 97.50 | 98.75 | 20,420 | +1.91(+1.97%) |
Nov 12, 2020 | 97.48 | 97.75 | 96.19 | 96.84 | 206,160 | -1.31(-1.34%) |
Nov 11, 2020 | 98.60 | 98.60 | 97.70 | 98.15 | 74,043 | +0.29(+0.30%) |
Nov 10, 2020 | 97.55 | 98.07 | 96.82 | 97.85 | 90,970 | +0.27(+0.27%) |
Nov 09, 2020 | 99.27 | 100.45 | 97.45 | 97.59 | 394,437 | +2.62(+2.76%) |
Nov 06, 2020 | 95.20 | 95.47 | 94.83 | 94.97 | 451,872 | -0.20(-0.21%) |
Nov 05, 2020 | 94.34 | 95.45 | 94.34 | 95.17 | 150,853 | +2.07(+2.22%) |
Nov 04, 2020 | 93.02 | 94.40 | 92.41 | 93.10 | 25,416 | +0.53(+0.57%) |
Nov 03, 2020 | 91.69 | 92.91 | 91.69 | 92.56 | 42,858 | +1.99(+2.19%) |