Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2021 | 104.77 | 104.80 | 104.73 | 104.77 | 6,020 | +0.06(+0.05%) |
Jan 29, 2021 | 104.23 | 104.94 | 104.19 | 104.72 | 149,077 | +0.47(+0.45%) |
Jan 28, 2021 | 104.23 | 104.25 | 104.19 | 104.24 | 11,667 | +0.13(+0.12%) |
Jan 27, 2021 | 104.08 | 104.12 | 104.05 | 104.12 | 8,729 | +0.50(+0.48%) |
Jan 26, 2021 | 103.61 | 103.66 | 103.58 | 103.62 | 5,937 | -0.13(-0.13%) |
Jan 25, 2021 | 103.75 | 103.77 | 103.72 | 103.75 | 8,966 | -0.05(-0.05%) |
Jan 24, 2021 | 103.79 | 103.83 | 103.75 | 103.80 | 2,429 | +0.05(+0.04%) |
Jan 22, 2021 | 103.48 | 103.88 | 103.47 | 103.76 | 119,481 | +0.27(+0.26%) |
Jan 21, 2021 | 103.48 | 103.51 | 103.47 | 103.49 | 10,717 | -0.06(-0.06%) |
Jan 20, 2021 | 103.55 | 103.55 | 103.55 | 0 | -0.32(-0.31%) | |
Jan 19, 2021 | 103.90 | 103.92 | 103.85 | 103.87 | 3,876 | +0.18(+0.17%) |
Jan 18, 2021 | 103.69 | 103.71 | 103.68 | 103.69 | 2,293 | -0.13(-0.13%) |
Jan 17, 2021 | 103.73 | 103.86 | 103.72 | 103.82 | 1,086 | -0.05(-0.05%) |
Jan 15, 2021 | 103.80 | 103.91 | 103.62 | 103.87 | 115,945 | +0.08(+0.07%) |
Jan 14, 2021 | 103.80 | 103.82 | 103.73 | 103.80 | 4,658 | -0.07(-0.07%) |
Jan 13, 2021 | 103.86 | 103.89 | 103.82 | 103.86 | 3,134 | +0.08(+0.08%) |
Jan 12, 2021 | 103.75 | 103.79 | 103.75 | 103.78 | 3,858 | -0.38(-0.37%) |
Jan 11, 2021 | 104.24 | 104.25 | 104.14 | 104.16 | 5,017 | +0.17(+0.16%) |
Jan 10, 2021 | 103.83 | 104.02 | 103.77 | 103.99 | 1,809 | +0.09(+0.09%) |
Jan 08, 2021 | 103.76 | 104.09 | 103.60 | 103.90 | 178,006 | +0.07(+0.07%) |
Jan 07, 2021 | 103.76 | 103.85 | 103.75 | 103.83 | 2,398 | +0.76(+0.74%) |
Jan 06, 2021 | 103.05 | 103.09 | 102.98 | 103.06 | 4,722 | +0.38(+0.37%) |
Jan 05, 2021 | 102.67 | 102.74 | 102.67 | 102.69 | 3,373 | -0.43(-0.42%) |
Jan 04, 2021 | 103.12 | 103.17 | 103.08 | 103.12 | 2,928 | -0.17(-0.16%) |
Jan 03, 2021 | 103.17 | 103.29 | 103.06 | 103.29 | 1,893 | +0.10(+0.09%) |
Dec 31, 2020 | 103.16 | 103.31 | 103.00 | 103.19 | 93,309 | +0.03(+0.03%) |
Dec 30, 2020 | 103.16 | 103.23 | 103.13 | 103.16 | 2,028 | -0.36(-0.35%) |
Dec 29, 2020 | 103.52 | 103.58 | 103.49 | 103.52 | 3,424 | -0.17(-0.17%) |
Dec 28, 2020 | 103.78 | 103.81 | 103.70 | 103.70 | 3,384 | +0.11(+0.11%) |
Dec 27, 2020 | 103.57 | 103.60 | 103.52 | 103.58 | 964 | +0.33(+0.32%) |
Dec 25, 2020 | 103.64 | 103.65 | 102.88 | 103.26 | 30,304 | -0.36(-0.34%) |
Dec 24, 2020 | 103.64 | 103.65 | 103.58 | 103.61 | 1,426 | +0.04(+0.04%) |
Dec 23, 2020 | 103.54 | 103.58 | 103.52 | 103.57 | 1,848 | +0.02(+0.02%) |
Dec 22, 2020 | 103.62 | 103.64 | 103.54 | 103.55 | 3,880 | +0.24(+0.24%) |
Dec 21, 2020 | 103.28 | 103.35 | 103.28 | 103.31 | 7,762 | -0.08(-0.08%) |
Dec 20, 2020 | 103.47 | 103.51 | 103.30 | 103.39 | 3,783 | +0.13(+0.12%) |
Dec 18, 2020 | 103.08 | 103.59 | 103.07 | 103.27 | 133,125 | +0.14(+0.14%) |
Dec 17, 2020 | 103.08 | 103.14 | 103.07 | 103.12 | 11,688 | -0.37(-0.36%) |
Dec 16, 2020 | 103.42 | 103.50 | 103.41 | 103.49 | 11,973 | -0.16(-0.15%) |
Dec 15, 2020 | 103.66 | 103.68 | 103.65 | 103.65 | 9,858 | -0.38(-0.36%) |
Dec 14, 2020 | 104.04 | 104.06 | 103.99 | 104.03 | 3,696 | +0.11(+0.11%) |
Dec 13, 2020 | 104.02 | 104.02 | 103.85 | 103.91 | 5,022 | -0.07(-0.06%) |
Dec 11, 2020 | 104.22 | 104.27 | 103.83 | 103.98 | 132,879 | -0.26(-0.25%) |
Dec 10, 2020 | 104.22 | 104.27 | 104.21 | 104.24 | 6,704 | -0.05(-0.05%) |
Dec 09, 2020 | 104.20 | 104.30 | 104.16 | 104.28 | 11,356 | +0.13(+0.12%) |
Dec 08, 2020 | 104.16 | 104.18 | 104.14 | 104.16 | 12,876 | +0.11(+0.11%) |
Dec 07, 2020 | 104.04 | 104.04 | 104.04 | 12,050 | -0.18(-0.17%) | |
Dec 06, 2020 | 104.11 | 104.23 | 104.05 | 104.22 | 1,984 | +0.09(+0.09%) |
Dec 04, 2020 | 103.83 | 104.24 | 103.74 | 104.13 | 140,060 | +0.30(+0.29%) |
Dec 03, 2020 | 103.83 | 103.88 | 103.80 | 103.83 | 3,165 | -0.63(-0.61%) |
Dec 02, 2020 | 104.40 | 104.47 | 104.40 | 104.46 | 15,749 | +0.17(+0.16%) |
Dec 01, 2020 | 104.29 | 104.33 | 104.28 | 104.29 | 14,940 | -0.04(-0.04%) |
Nov 30, 2020 | 104.31 | 104.36 | 104.26 | 104.33 | 8,015 | +0.26(+0.25%) |
Nov 29, 2020 | 104.04 | 104.07 | 103.96 | 104.07 | 793 | +0.02(+0.02%) |
Nov 27, 2020 | 104.25 | 104.27 | 103.91 | 104.05 | 103,212 | -0.19(-0.19%) |
Nov 26, 2020 | 104.25 | 104.27 | 104.23 | 104.24 | 4,115 | -0.16(-0.16%) |
Nov 25, 2020 | 104.45 | 104.47 | 104.40 | 104.40 | 14,087 | -0.11(-0.11%) |
Nov 24, 2020 | 104.42 | 104.53 | 104.42 | 104.52 | 12,082 | +0.03(+0.03%) |
Nov 23, 2020 | 104.48 | 104.53 | 104.44 | 104.49 | 8,551 | +0.64(+0.61%) |
Nov 22, 2020 | 103.82 | 103.86 | 103.75 | 103.85 | 7,612 | +0.03(+0.03%) |
Nov 20, 2020 | 103.73 | 103.91 | 103.70 | 103.82 | 117,650 | -0.01(-0.01%) |
Nov 19, 2020 | 103.73 | 103.83 | 103.73 | 103.83 | 13,310 | -0.01(-0.01%) |
Nov 18, 2020 | 103.78 | 103.83 | 103.74 | 103.83 | 8,204 | -0.34(-0.32%) |
Nov 17, 2020 | 104.17 | 104.20 | 104.16 | 104.17 | 6,071 | -0.36(-0.34%) |
Nov 16, 2020 | 104.57 | 104.59 | 104.52 | 104.53 | 11,233 | -0.14(-0.13%) |
Nov 15, 2020 | 104.68 | 104.71 | 104.56 | 104.67 | 2,692 | +0.11(+0.11%) |
Nov 13, 2020 | 105.12 | 105.15 | 104.55 | 104.55 | 135,646 | -0.54(-0.51%) |
Nov 12, 2020 | 105.12 | 105.14 | 105.06 | 105.09 | 13,734 | -0.32(-0.30%) |
Nov 11, 2020 | 105.42 | 105.45 | 105.37 | 105.41 | 9,693 | +0.15(+0.14%) |
Nov 10, 2020 | 105.28 | 105.29 | 105.25 | 105.26 | 4,783 | -0.01(-0.01%) |
Nov 09, 2020 | 105.37 | 105.37 | 105.25 | 105.28 | 10,695 | +2.03(+1.96%) |
Nov 08, 2020 | 103.32 | 103.33 | 103.19 | 103.25 | 5,154 | -0.09(-0.09%) |
Nov 06, 2020 | 103.50 | 103.76 | 103.18 | 103.35 | 224,210 | -0.33(-0.32%) |
Nov 05, 2020 | 103.50 | 103.69 | 103.44 | 103.68 | 4,212 | -0.80(-0.77%) |
Nov 04, 2020 | 104.52 | 104.53 | 104.42 | 104.48 | 8,185 | -0.07(-0.07%) |
Nov 03, 2020 | 104.50 | 104.81 | 104.44 | 104.55 | 13,970 | -0.20(-0.19%) |
Nov 02, 2020 | 104.74 | 104.79 | 104.70 | 104.75 | 6,133 | +0.11(+0.11%) |