Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 120.25 | 120.73 | 114.42 | 114.77 | 206,000 | -5.05(-4.21%) |
Jan 28, 2021 | 120.92 | 124.64 | 119.28 | 119.82 | 211,300 | +0.44(+0.37%) |
Jan 27, 2021 | 119.50 | 125.92 | 116.76 | 119.38 | 351,508 | -6.49(-5.16%) |
Jan 26, 2021 | 131.02 | 134.95 | 125.20 | 125.87 | 315,745 | -8.33(-6.21%) |
Jan 25, 2021 | 138.13 | 143.72 | 133.37 | 134.20 | 354,903 | +0.95(+0.71%) |
Jan 22, 2021 | 127.51 | 133.81 | 123.70 | 133.25 | 319,000 | +4.41(+3.42%) |
Jan 21, 2021 | 131.13 | 133.03 | 127.17 | 128.84 | 370,696 | -2.64(-2.01%) |
Jan 20, 2021 | 139.25 | 139.73 | 129.83 | 131.48 | 415,476 | +0.39(+0.30%) |
Jan 19, 2021 | 121.47 | 134.41 | 120.00 | 131.09 | 783,605 | +14.45(+12.39%) |
Jan 15, 2021 | 122.47 | 125.00 | 114.50 | 116.64 | 614,700 | -8.65(-6.90%) |
Jan 14, 2021 | 107.10 | 127.74 | 106.00 | 125.29 | 1,049,293 | +29.12(+30.28%) |
Jan 13, 2021 | 96.01 | 96.80 | 95.25 | 96.17 | 131,138 | +0.50(+0.52%) |
Jan 12, 2021 | 93.48 | 96.05 | 93.41 | 95.67 | 125,234 | +2.53(+2.72%) |
Jan 11, 2021 | 91.67 | 93.78 | 91.67 | 93.14 | 143,483 | +0.45(+0.49%) |
Jan 08, 2021 | 91.97 | 94.04 | 91.22 | 92.69 | 207,900 | +1.78(+1.96%) |
Jan 07, 2021 | 89.87 | 91.27 | 88.55 | 90.91 | 113,150 | +1.44(+1.61%) |
Jan 06, 2021 | 88.88 | 91.40 | 88.15 | 89.47 | 240,143 | +1.02(+1.15%) |
Jan 05, 2021 | 85.81 | 89.35 | 85.70 | 88.45 | 118,339 | +2.52(+2.93%) |
Jan 04, 2021 | 87.20 | 88.21 | 85.19 | 85.93 | 154,958 | -0.97(-1.12%) |
Dec 31, 2020 | 86.90 | 86.90 | 86.90 | 72,430 | -1.14(-1.29%) | |
Dec 30, 2020 | 88.20 | 89.82 | 87.76 | 88.04 | 72,430 | -0.12(-0.14%) |
Dec 29, 2020 | 90.07 | 90.29 | 87.20 | 88.16 | 125,174 | -1.20(-1.34%) |
Dec 28, 2020 | 89.56 | 90.40 | 89.04 | 89.36 | 126,755 | +0.39(+0.44%) |
Dec 24, 2020 | 90.82 | 91.77 | 88.70 | 88.97 | 40,900 | -0.99(-1.10%) |
Dec 23, 2020 | 90.13 | 90.77 | 89.80 | 89.96 | 130,391 | +0.57(+0.64%) |
Dec 22, 2020 | 89.05 | 91.09 | 88.37 | 89.39 | 150,850 | +1.21(+1.37%) |
Dec 21, 2020 | 85.56 | 88.89 | 84.94 | 88.18 | 221,209 | +2.05(+2.38%) |
Dec 18, 2020 | 86.57 | 86.76 | 84.05 | 86.13 | 736,300 | +0.68(+0.80%) |
Dec 17, 2020 | 82.41 | 85.81 | 82.41 | 85.45 | 185,748 | +3.23(+3.93%) |
Dec 16, 2020 | 83.99 | 84.70 | 81.31 | 82.22 | 127,148 | -1.33(-1.59%) |
Dec 15, 2020 | 82.07 | 83.56 | 80.79 | 83.55 | 234,594 | +2.30(+2.83%) |
Dec 14, 2020 | 84.40 | 84.80 | 81.13 | 81.25 | 313,198 | -2.65(-3.16%) |
Dec 11, 2020 | 85.91 | 87.22 | 83.29 | 83.90 | 159,100 | -2.55(-2.95%) |
Dec 10, 2020 | 89.52 | 89.52 | 86.04 | 86.45 | 156,994 | -1.99(-2.25%) |
Dec 09, 2020 | 93.98 | 99.81 | 87.32 | 88.44 | 363,044 | -2.01(-2.22%) |
Dec 08, 2020 | 90.83 | 92.28 | 88.78 | 90.45 | 160,845 | -0.78(-0.85%) |
Dec 07, 2020 | 90.99 | 92.91 | 90.01 | 91.23 | 147,125 | +0.76(+0.84%) |
Dec 04, 2020 | 88.24 | 90.96 | 88.00 | 90.47 | 80,500 | +2.23(+2.53%) |
Dec 03, 2020 | 87.68 | 89.20 | 87.61 | 88.24 | 69,242 | +0.78(+0.89%) |
Dec 02, 2020 | 87.24 | 87.73 | 86.01 | 87.46 | 95,419 | +0.13(+0.15%) |
Dec 01, 2020 | 86.19 | 87.56 | 86.07 | 87.33 | 95,322 | +1.94(+2.27%) |
Nov 30, 2020 | 86.02 | 87.07 | 84.89 | 85.39 | 163,390 | -1.27(-1.47%) |
Nov 27, 2020 | 85.47 | 87.05 | 85.47 | 86.66 | 54,700 | +0.95(+1.11%) |
Nov 25, 2020 | 87.79 | 88.73 | 85.27 | 85.71 | 172,100 | -3.20(-3.60%) |
Nov 24, 2020 | 86.59 | 89.34 | 86.23 | 88.91 | 127,259 | +3.07(+3.58%) |
Nov 23, 2020 | 84.18 | 86.71 | 83.70 | 85.84 | 123,480 | +2.54(+3.05%) |
Nov 20, 2020 | 83.06 | 84.00 | 81.78 | 83.30 | 113,800 | -0.01(-0.01%) |
Nov 19, 2020 | 83.18 | 83.68 | 81.68 | 83.31 | 78,381 | +0.50(+0.60%) |
Nov 18, 2020 | 84.61 | 85.03 | 82.80 | 82.81 | 180,585 | -1.36(-1.62%) |
Nov 17, 2020 | 83.46 | 84.52 | 81.52 | 84.17 | 158,008 | +0.59(+0.71%) |
Nov 16, 2020 | 82.07 | 83.66 | 81.40 | 83.58 | 122,992 | +2.36(+2.91%) |
Nov 13, 2020 | 80.36 | 81.34 | 79.55 | 81.22 | 117,900 | +1.50(+1.88%) |
Nov 12, 2020 | 81.35 | 81.35 | 79.28 | 79.72 | 111,578 | -1.62(-1.99%) |
Nov 11, 2020 | 79.98 | 81.35 | 78.87 | 81.34 | 136,736 | +1.36(+1.70%) |
Nov 10, 2020 | 78.77 | 80.48 | 77.81 | 79.98 | 150,198 | +2.03(+2.60%) |
Nov 09, 2020 | 80.50 | 81.60 | 77.84 | 77.95 | 156,448 | +1.25(+1.63%) |
Nov 06, 2020 | 77.62 | 77.77 | 76.26 | 76.70 | 94,300 | -0.92(-1.19%) |
Nov 05, 2020 | 77.25 | 77.82 | 76.68 | 77.62 | 114,190 | +0.75(+0.98%) |
Nov 04, 2020 | 75.82 | 77.52 | 75.70 | 76.87 | 106,139 | +0.39(+0.51%) |
Nov 03, 2020 | 76.85 | 77.77 | 75.30 | 76.48 | 107,607 | +0.47(+0.62%) |