Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 112.90 | 114.13 | 109.92 | 110.09 | 581,410 | -3.67(-3.22%) |
Jan 28, 2021 | 115.34 | 117.93 | 113.43 | 113.76 | 458,213 | -1.43(-1.24%) |
Jan 27, 2021 | 114.35 | 120.01 | 113.81 | 115.19 | 593,521 | -0.31(-0.27%) |
Jan 26, 2021 | 114.37 | 116.32 | 114.29 | 115.50 | 435,018 | +1.92(+1.69%) |
Jan 25, 2021 | 112.02 | 114.84 | 111.72 | 113.58 | 286,030 | +0.57(+0.50%) |
Jan 22, 2021 | 111.43 | 113.26 | 111.28 | 113.01 | 216,289 | +0.50(+0.44%) |
Jan 21, 2021 | 113.74 | 115.10 | 112.49 | 112.51 | 427,252 | -0.99(-0.87%) |
Jan 20, 2021 | 112.32 | 113.74 | 111.61 | 113.50 | 427,333 | +1.50(+1.34%) |
Jan 19, 2021 | 110.82 | 112.05 | 109.54 | 112.00 | 402,818 | +1.78(+1.61%) |
Jan 15, 2021 | 108.68 | 110.61 | 107.88 | 110.22 | 294,558 | -0.59(-0.53%) |
Jan 14, 2021 | 109.34 | 111.30 | 108.74 | 110.81 | 344,410 | +1.91(+1.75%) |
Jan 13, 2021 | 108.61 | 109.66 | 107.65 | 108.90 | 341,957 | +0.21(+0.19%) |
Jan 12, 2021 | 107.89 | 110.33 | 107.56 | 108.69 | 351,630 | +1.62(+1.51%) |
Jan 11, 2021 | 105.46 | 107.47 | 105.46 | 107.08 | 276,387 | +0.92(+0.87%) |
Jan 08, 2021 | 106.73 | 106.77 | 104.75 | 106.16 | 266,033 | +0.49(+0.46%) |
Jan 07, 2021 | 105.92 | 106.88 | 105.27 | 105.67 | 276,717 | +0.80(+0.76%) |
Jan 06, 2021 | 102.77 | 106.68 | 102.77 | 104.87 | 462,615 | +4.05(+4.01%) |
Jan 05, 2021 | 99.58 | 101.56 | 99.19 | 100.82 | 361,172 | +1.80(+1.82%) |
Jan 04, 2021 | 101.66 | 102.85 | 98.79 | 99.02 | 427,145 | -2.59(-2.55%) |
Dec 31, 2020 | 101.61 | 101.61 | 101.61 | 236,669 | +0.76(+0.75%) | |
Dec 30, 2020 | 100.49 | 102.26 | 100.20 | 100.85 | 236,669 | +0.38(+0.38%) |
Dec 29, 2020 | 101.55 | 101.66 | 100.21 | 100.47 | 258,548 | -1.01(-0.99%) |
Dec 28, 2020 | 102.31 | 103.25 | 101.31 | 101.48 | 207,643 | -0.17(-0.17%) |
Dec 24, 2020 | 102.23 | 102.23 | 100.61 | 101.65 | 96,684 | +0.14(+0.14%) |
Dec 23, 2020 | 99.74 | 102.70 | 99.74 | 101.51 | 274,798 | +2.19(+2.20%) |
Dec 22, 2020 | 101.00 | 101.00 | 98.77 | 99.32 | 245,030 | -1.81(-1.79%) |
Dec 21, 2020 | 99.69 | 101.51 | 98.24 | 101.13 | 468,780 | +1.02(+1.02%) |
Dec 18, 2020 | 100.25 | 101.19 | 99.08 | 100.11 | 837,235 | +0.13(+0.13%) |
Dec 17, 2020 | 99.31 | 100.45 | 98.57 | 99.98 | 273,767 | +0.87(+0.88%) |
Dec 16, 2020 | 99.08 | 99.20 | 98.31 | 99.11 | 269,435 | +0.93(+0.95%) |
Dec 15, 2020 | 97.18 | 98.29 | 95.95 | 98.18 | 241,897 | +1.87(+1.94%) |
Dec 14, 2020 | 98.34 | 98.82 | 96.24 | 96.32 | 400,323 | -0.78(-0.80%) |
Dec 11, 2020 | 97.13 | 97.68 | 95.67 | 97.09 | 308,871 | -1.13(-1.15%) |
Dec 10, 2020 | 96.94 | 98.27 | 96.13 | 98.22 | 448,915 | -0.01(-0.01%) |
Dec 09, 2020 | 98.07 | 98.94 | 95.95 | 98.23 | 489,129 | +0.64(+0.66%) |
Dec 08, 2020 | 94.39 | 98.17 | 94.39 | 97.59 | 366,678 | +2.18(+2.28%) |
Dec 07, 2020 | 95.19 | 95.71 | 94.10 | 95.42 | 246,187 | +0.18(+0.19%) |
Dec 04, 2020 | 93.22 | 95.44 | 92.49 | 95.24 | 298,362 | +2.07(+2.22%) |
Dec 03, 2020 | 90.15 | 95.31 | 90.15 | 93.17 | 509,395 | +3.19(+3.54%) |
Dec 02, 2020 | 88.37 | 89.98 | 87.92 | 89.98 | 360,169 | +1.32(+1.49%) |
Dec 01, 2020 | 88.92 | 89.68 | 88.05 | 88.66 | 499,604 | +1.62(+1.86%) |
Nov 30, 2020 | 90.43 | 91.25 | 86.86 | 87.04 | 581,443 | -4.01(-4.40%) |
Nov 27, 2020 | 90.85 | 91.96 | 89.43 | 91.05 | 209,383 | +0.34(+0.37%) |
Nov 25, 2020 | 90.85 | 91.06 | 89.59 | 90.71 | 215,689 | -0.61(-0.67%) |
Nov 24, 2020 | 88.10 | 91.54 | 87.37 | 91.32 | 397,502 | +4.43(+5.09%) |
Nov 23, 2020 | 86.23 | 87.37 | 85.84 | 86.89 | 281,628 | +1.89(+2.22%) |
Nov 20, 2020 | 85.30 | 85.62 | 84.10 | 85.01 | 334,894 | -0.60(-0.70%) |
Nov 19, 2020 | 85.89 | 86.51 | 84.24 | 85.60 | 299,524 | -0.96(-1.11%) |
Nov 18, 2020 | 89.62 | 89.80 | 86.45 | 86.56 | 407,951 | -2.31(-2.60%) |
Nov 17, 2020 | 87.46 | 89.15 | 87.05 | 88.87 | 777,275 | +0.15(+0.17%) |
Nov 16, 2020 | 88.99 | 89.37 | 87.34 | 88.72 | 349,605 | +2.23(+2.58%) |
Nov 13, 2020 | 84.96 | 86.73 | 84.11 | 86.49 | 390,142 | +2.02(+2.39%) |
Nov 12, 2020 | 84.34 | 85.57 | 82.99 | 84.48 | 445,497 | -0.53(-0.62%) |
Nov 11, 2020 | 86.40 | 86.41 | 84.49 | 85.01 | 356,888 | -0.42(-0.49%) |
Nov 10, 2020 | 84.19 | 85.71 | 83.65 | 85.42 | 388,896 | +1.59(+1.89%) |
Nov 09, 2020 | 86.11 | 86.77 | 82.95 | 83.84 | 431,765 | +4.47(+5.63%) |
Nov 06, 2020 | 81.02 | 81.02 | 78.94 | 79.37 | 251,420 | -1.65(-2.03%) |
Nov 05, 2020 | 78.52 | 81.94 | 78.52 | 81.02 | 408,188 | +3.17(+4.07%) |
Nov 04, 2020 | 76.43 | 79.26 | 75.24 | 77.85 | 283,525 | -0.78(-0.99%) |
Nov 03, 2020 | 78.07 | 79.39 | 77.54 | 78.63 | 278,028 | +2.20(+2.88%) |