Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 106.08 | 107.95 | 104.97 | 105.14 | 111,670 | -1.76(-1.65%) |
Jan 28, 2021 | 110.68 | 110.68 | 105.89 | 106.90 | 130,447 | -2.27(-2.08%) |
Jan 27, 2021 | 110.47 | 111.74 | 105.57 | 109.17 | 351,474 | -3.56(-3.15%) |
Jan 26, 2021 | 116.68 | 116.68 | 112.64 | 112.72 | 69,078 | -3.14(-2.71%) |
Jan 25, 2021 | 115.31 | 117.73 | 114.57 | 115.87 | 77,511 | +0.12(+0.10%) |
Jan 22, 2021 | 114.50 | 116.71 | 114.36 | 115.75 | 109,838 | -0.27(-0.24%) |
Jan 21, 2021 | 116.76 | 116.81 | 114.90 | 116.03 | 142,475 | -0.21(-0.18%) |
Jan 20, 2021 | 116.87 | 118.10 | 114.65 | 116.23 | 178,407 | -0.28(-0.24%) |
Jan 19, 2021 | 119.98 | 122.45 | 115.96 | 116.51 | 473,034 | -3.49(-2.91%) |
Jan 15, 2021 | 120.21 | 121.68 | 118.96 | 119.99 | 376,646 | -1.51(-1.25%) |
Jan 14, 2021 | 122.93 | 123.26 | 121.16 | 121.51 | 121,466 | -0.95(-0.78%) |
Jan 13, 2021 | 128.69 | 130.16 | 121.94 | 122.46 | 191,011 | -6.75(-5.22%) |
Jan 12, 2021 | 127.19 | 129.46 | 125.81 | 129.21 | 104,910 | +2.01(+1.58%) |
Jan 11, 2021 | 126.61 | 127.63 | 124.83 | 127.19 | 91,119 | -0.32(-0.25%) |
Jan 08, 2021 | 127.22 | 128.04 | 122.29 | 127.52 | 180,892 | -0.05(-0.04%) |
Jan 07, 2021 | 124.97 | 128.23 | 123.46 | 127.57 | 191,875 | +2.44(+1.95%) |
Jan 06, 2021 | 116.80 | 126.01 | 116.80 | 125.13 | 328,813 | +9.70(+8.40%) |
Jan 05, 2021 | 112.85 | 116.48 | 112.69 | 115.44 | 140,241 | +2.13(+1.88%) |
Jan 04, 2021 | 114.23 | 115.64 | 112.10 | 113.31 | 113,711 | +0.12(+0.10%) |
Dec 31, 2020 | 113.19 | 113.19 | 113.19 | 64,845 | +0.71(+0.63%) | |
Dec 30, 2020 | 110.93 | 112.95 | 110.93 | 112.48 | 64,845 | +1.55(+1.40%) |
Dec 29, 2020 | 111.29 | 111.67 | 110.01 | 110.93 | 77,195 | -0.75(-0.67%) |
Dec 28, 2020 | 112.66 | 112.81 | 110.47 | 111.67 | 80,158 | +0.03(+0.03%) |
Dec 24, 2020 | 110.78 | 111.64 | 110.25 | 111.64 | 31,251 | +1.09(+0.99%) |
Dec 23, 2020 | 111.42 | 112.32 | 109.89 | 110.55 | 47,607 | -0.12(-0.11%) |
Dec 22, 2020 | 110.39 | 111.52 | 110.34 | 110.67 | 86,421 | +0.38(+0.35%) |
Dec 21, 2020 | 109.46 | 110.91 | 108.05 | 110.29 | 137,632 | -0.26(-0.24%) |
Dec 18, 2020 | 111.90 | 112.05 | 110.17 | 110.55 | 313,204 | -0.53(-0.48%) |
Dec 17, 2020 | 110.30 | 111.40 | 109.23 | 111.08 | 90,270 | +1.39(+1.27%) |
Dec 16, 2020 | 109.95 | 110.77 | 108.87 | 109.69 | 236,438 | -0.14(-0.12%) |
Dec 15, 2020 | 108.20 | 109.95 | 107.99 | 109.83 | 137,596 | +2.34(+2.17%) |
Dec 14, 2020 | 110.08 | 110.79 | 107.24 | 107.50 | 289,451 | -1.71(-1.57%) |
Dec 11, 2020 | 108.73 | 110.44 | 108.54 | 109.20 | 185,405 | +1.26(+1.17%) |
Dec 10, 2020 | 108.12 | 109.38 | 107.27 | 107.94 | 151,568 | -1.17(-1.07%) |
Dec 09, 2020 | 107.11 | 109.42 | 105.95 | 109.12 | 183,530 | +2.51(+2.36%) |
Dec 08, 2020 | 104.16 | 106.69 | 104.16 | 106.61 | 96,841 | +2.46(+2.37%) |
Dec 07, 2020 | 103.29 | 104.39 | 102.52 | 104.14 | 84,332 | +1.41(+1.37%) |
Dec 04, 2020 | 101.96 | 103.39 | 101.41 | 102.73 | 84,824 | +1.30(+1.28%) |
Dec 03, 2020 | 101.34 | 101.74 | 100.44 | 101.44 | 89,477 | +0.42(+0.42%) |
Dec 02, 2020 | 102.39 | 102.39 | 100.56 | 101.02 | 94,094 | -1.05(-1.02%) |
Dec 01, 2020 | 102.04 | 102.26 | 100.65 | 102.06 | 133,824 | +0.72(+0.71%) |
Nov 30, 2020 | 102.05 | 103.59 | 100.92 | 101.34 | 178,229 | -1.54(-1.50%) |
Nov 27, 2020 | 100.50 | 103.24 | 100.50 | 102.88 | 73,875 | +2.35(+2.33%) |
Nov 25, 2020 | 100.53 | 101.30 | 99.35 | 100.54 | 157,676 | -0.41(-0.41%) |
Nov 24, 2020 | 101.89 | 101.89 | 100.39 | 100.95 | 180,233 | +0.04(+0.04%) |
Nov 23, 2020 | 101.49 | 101.91 | 100.64 | 100.91 | 85,680 | -0.55(-0.54%) |
Nov 20, 2020 | 99.32 | 101.76 | 98.99 | 101.45 | 103,548 | +1.06(+1.06%) |
Nov 19, 2020 | 99.04 | 100.68 | 98.34 | 100.39 | 157,529 | +1.20(+1.21%) |
Nov 18, 2020 | 103.27 | 104.09 | 99.05 | 99.19 | 153,927 | -3.58(-3.48%) |
Nov 17, 2020 | 103.79 | 104.30 | 102.13 | 102.77 | 102,016 | -2.00(-1.91%) |
Nov 16, 2020 | 105.50 | 107.40 | 104.41 | 104.77 | 422,728 | +0.97(+0.93%) |
Nov 13, 2020 | 100.95 | 104.16 | 100.66 | 103.80 | 345,231 | +3.14(+3.12%) |
Nov 12, 2020 | 101.60 | 104.00 | 100.53 | 100.66 | 428,762 | -0.74(-0.73%) |
Nov 11, 2020 | 101.09 | 102.05 | 100.64 | 101.41 | 219,718 | +0.19(+0.18%) |
Nov 10, 2020 | 100.58 | 103.98 | 99.49 | 101.22 | 283,731 | +1.62(+1.63%) |
Nov 09, 2020 | 104.07 | 106.82 | 99.49 | 99.60 | 214,371 | +0.95(+0.96%) |
Nov 06, 2020 | 99.13 | 99.64 | 98.52 | 98.65 | 95,874 | +0.11(+0.11%) |
Nov 05, 2020 | 98.44 | 100.25 | 98.01 | 98.54 | 111,354 | +0.74(+0.76%) |
Nov 04, 2020 | 98.11 | 101.20 | 96.09 | 97.80 | 66,792 | -1.24(-1.25%) |
Nov 03, 2020 | 100.46 | 101.21 | 98.83 | 99.04 | 131,019 | -0.13(-0.13%) |