Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 109.15 | 111.68 | 106.82 | 109.35 | 3,499,300 | -0.19(-0.17%) |
Jan 28, 2021 | 110.47 | 113.00 | 105.00 | 109.54 | 4,453,704 | +0.56(+0.51%) |
Jan 27, 2021 | 106.47 | 122.75 | 105.64 | 108.98 | 10,442,681 | +1.99(+1.86%) |
Jan 26, 2021 | 104.55 | 110.72 | 104.39 | 106.99 | 7,376,012 | +1.78(+1.69%) |
Jan 25, 2021 | 104.28 | 111.00 | 99.66 | 105.21 | 6,490,757 | +1.93(+1.87%) |
Jan 22, 2021 | 101.97 | 104.46 | 99.63 | 103.28 | 6,656,100 | -0.85(-0.82%) |
Jan 21, 2021 | 103.54 | 106.90 | 100.08 | 104.13 | 12,989,708 | +6.58(+6.75%) |
Jan 20, 2021 | 98.11 | 99.67 | 93.56 | 97.55 | 5,117,136 | +2.24(+2.35%) |
Jan 19, 2021 | 90.30 | 97.07 | 89.04 | 95.31 | 5,175,163 | +7.10(+8.05%) |
Jan 15, 2021 | 91.50 | 94.95 | 87.77 | 88.21 | 3,399,100 | -2.91(-3.19%) |
Jan 14, 2021 | 91.07 | 92.70 | 89.81 | 91.12 | 2,545,372 | +0.53(+0.59%) |
Jan 13, 2021 | 90.60 | 92.49 | 89.11 | 90.59 | 2,752,592 | +0.97(+1.08%) |
Jan 12, 2021 | 85.59 | 89.93 | 85.15 | 89.62 | 3,174,008 | +4.53(+5.32%) |
Jan 11, 2021 | 87.00 | 88.23 | 84.50 | 85.09 | 3,261,867 | -3.13(-3.55%) |
Jan 08, 2021 | 88.50 | 90.10 | 86.60 | 88.22 | 3,418,000 | +1.31(+1.51%) |
Jan 07, 2021 | 81.99 | 86.91 | 81.95 | 86.91 | 4,480,572 | +5.29(+6.48%) |
Jan 06, 2021 | 84.54 | 85.44 | 81.35 | 81.62 | 5,437,856 | -5.08(-5.86%) |
Jan 05, 2021 | 85.00 | 87.34 | 84.75 | 86.70 | 2,585,743 | +0.56(+0.65%) |
Jan 04, 2021 | 87.26 | 87.52 | 83.21 | 86.14 | 3,930,539 | -1.23(-1.41%) |
Dec 31, 2020 | 87.37 | 87.37 | 87.37 | 3,824,880 | -3.06(-3.38%) | |
Dec 30, 2020 | 90.25 | 91.31 | 87.93 | 90.43 | 3,824,880 | +0.92(+1.03%) |
Dec 29, 2020 | 90.86 | 93.24 | 88.50 | 89.51 | 4,590,277 | -0.71(-0.79%) |
Dec 28, 2020 | 98.60 | 99.60 | 90.22 | 90.22 | 5,124,569 | -7.27(-7.46%) |
Dec 24, 2020 | 101.51 | 102.80 | 97.02 | 97.49 | 2,757,700 | -3.13(-3.11%) |
Dec 23, 2020 | 105.10 | 105.30 | 100.39 | 100.62 | 3,552,966 | -4.15(-3.96%) |
Dec 22, 2020 | 102.18 | 107.93 | 101.97 | 104.77 | 5,708,825 | +3.56(+3.52%) |
Dec 21, 2020 | 99.00 | 104.81 | 98.80 | 101.21 | 4,961,019 | -0.57(-0.56%) |
Dec 18, 2020 | 102.32 | 105.62 | 98.59 | 101.78 | 10,783,700 | +1.00(+0.99%) |
Dec 17, 2020 | 96.50 | 102.89 | 94.91 | 100.78 | 9,198,605 | +5.63(+5.92%) |
Dec 16, 2020 | 94.03 | 97.48 | 93.74 | 95.15 | 3,852,717 | +1.25(+1.33%) |
Dec 15, 2020 | 95.06 | 95.18 | 90.88 | 93.90 | 4,057,612 | -0.35(-0.37%) |
Dec 14, 2020 | 97.26 | 98.96 | 93.91 | 94.25 | 4,372,686 | -1.44(-1.50%) |
Dec 11, 2020 | 96.00 | 101.09 | 95.22 | 95.69 | 7,917,300 | -1.16(-1.20%) |
Dec 10, 2020 | 90.00 | 99.09 | 89.56 | 96.85 | 10,019,745 | +5.72(+6.28%) |
Dec 09, 2020 | 96.49 | 97.63 | 89.35 | 91.13 | 10,254,989 | -6.85(-6.99%) |
Dec 08, 2020 | 86.24 | 100.80 | 86.09 | 97.98 | 24,571,570 | +12.55(+14.69%) |
Dec 07, 2020 | 88.80 | 89.22 | 84.20 | 85.43 | 8,340,017 | -3.24(-3.65%) |
Dec 04, 2020 | 82.69 | 97.19 | 82.20 | 88.67 | 35,554,100 | +5.86(+7.08%) |
Dec 03, 2020 | 80.50 | 84.21 | 80.17 | 82.81 | 4,290,143 | +2.42(+3.01%) |
Dec 02, 2020 | 79.50 | 80.83 | 76.12 | 80.39 | 5,086,065 | -1.31(-1.60%) |
Dec 01, 2020 | 84.60 | 85.12 | 79.13 | 81.70 | 5,737,838 | -3.07(-3.62%) |
Nov 30, 2020 | 85.26 | 87.50 | 80.72 | 84.77 | 6,638,825 | +0.47(+0.56%) |
Nov 27, 2020 | 84.75 | 85.76 | 82.48 | 84.30 | 3,537,800 | +1.13(+1.36%) |
Nov 25, 2020 | 79.70 | 83.71 | 79.25 | 83.17 | 5,148,400 | +1.92(+2.36%) |
Nov 24, 2020 | 82.23 | 82.97 | 79.46 | 81.25 | 5,066,353 | -2.14(-2.57%) |
Nov 23, 2020 | 83.00 | 84.64 | 80.44 | 83.39 | 5,708,981 | +0.39(+0.47%) |
Nov 20, 2020 | 80.68 | 85.47 | 80.30 | 83.00 | 5,861,900 | +2.74(+3.41%) |
Nov 19, 2020 | 80.57 | 82.14 | 79.40 | 80.26 | 4,085,231 | -0.80(-0.99%) |
Nov 18, 2020 | 79.38 | 82.44 | 77.40 | 81.06 | 5,812,482 | +2.73(+3.49%) |
Nov 17, 2020 | 76.27 | 80.29 | 76.00 | 78.33 | 5,716,366 | +2.64(+3.49%) |
Nov 16, 2020 | 75.51 | 76.83 | 72.77 | 75.69 | 6,712,687 | -2.02(-2.60%) |
Nov 13, 2020 | 80.00 | 80.66 | 76.09 | 77.71 | 10,224,500 | +1.47(+1.93%) |
Nov 12, 2020 | 72.50 | 77.46 | 72.33 | 76.24 | 8,455,350 | +4.23(+5.87%) |
Nov 11, 2020 | 72.50 | 73.58 | 70.38 | 72.01 | 5,370,613 | +0.40(+0.56%) |
Nov 10, 2020 | 68.69 | 73.39 | 65.32 | 71.61 | 7,651,001 | +1.82(+2.61%) |
Nov 09, 2020 | 69.67 | 73.06 | 65.83 | 69.79 | 7,623,606 | -3.64(-4.96%) |
Nov 06, 2020 | 73.29 | 75.06 | 71.12 | 73.43 | 6,471,200 | -0.68(-0.92%) |
Nov 05, 2020 | 74.16 | 74.24 | 71.67 | 74.11 | 7,374,346 | +3.08(+4.34%) |
Nov 04, 2020 | 70.00 | 72.80 | 68.09 | 71.03 | 9,708,414 | +2.10(+3.05%) |
Nov 03, 2020 | 65.72 | 69.17 | 65.52 | 68.93 | 7,939,654 | +3.82(+5.87%) |