Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 104.40 | 106.57 | 98.08 | 99.15 | 2,867,800 | -5.95(-5.66%) |
Jan 28, 2021 | 103.67 | 106.56 | 100.66 | 105.10 | 3,394,437 | +2.29(+2.23%) |
Jan 27, 2021 | 100.11 | 104.93 | 96.58 | 102.81 | 2,945,365 | -1.88(-1.80%) |
Jan 26, 2021 | 106.36 | 107.74 | 102.59 | 104.69 | 2,078,887 | -0.25(-0.24%) |
Jan 25, 2021 | 108.38 | 112.50 | 102.40 | 104.94 | 3,217,060 | -1.73(-1.62%) |
Jan 22, 2021 | 104.51 | 106.96 | 102.85 | 106.67 | 2,085,600 | -0.86(-0.80%) |
Jan 21, 2021 | 103.39 | 107.72 | 101.34 | 107.53 | 2,941,228 | +5.78(+5.68%) |
Jan 20, 2021 | 103.30 | 105.38 | 101.05 | 101.75 | 2,429,156 | +1.51(+1.51%) |
Jan 19, 2021 | 99.77 | 100.99 | 98.47 | 100.24 | 2,557,212 | +3.66(+3.79%) |
Jan 15, 2021 | 104.99 | 105.29 | 96.29 | 96.58 | 4,178,000 | -9.46(-8.92%) |
Jan 14, 2021 | 104.60 | 108.47 | 104.60 | 106.04 | 2,426,501 | +1.86(+1.79%) |
Jan 13, 2021 | 104.58 | 105.31 | 101.35 | 104.18 | 1,775,259 | -0.14(-0.13%) |
Jan 12, 2021 | 104.47 | 107.47 | 101.93 | 104.32 | 2,667,330 | +0.56(+0.54%) |
Jan 11, 2021 | 101.51 | 105.32 | 101.20 | 103.76 | 2,528,217 | -0.34(-0.33%) |
Jan 08, 2021 | 108.57 | 109.62 | 101.42 | 104.10 | 3,340,000 | -1.40(-1.33%) |
Jan 07, 2021 | 104.89 | 107.17 | 102.83 | 105.50 | 3,543,395 | +5.81(+5.83%) |
Jan 06, 2021 | 98.84 | 102.13 | 96.06 | 99.69 | 6,722,282 | +7.53(+8.17%) |
Jan 05, 2021 | 97.09 | 97.82 | 91.30 | 92.16 | 7,283,868 | -9.08(-8.97%) |
Jan 04, 2021 | 101.58 | 105.31 | 100.56 | 101.24 | 2,632,069 | +2.32(+2.35%) |
Dec 31, 2020 | 98.92 | 98.92 | 98.92 | 1,726,685 | -1.42(-1.42%) | |
Dec 30, 2020 | 98.24 | 101.65 | 97.99 | 100.34 | 1,726,685 | +3.36(+3.46%) |
Dec 29, 2020 | 101.41 | 101.73 | 95.27 | 96.98 | 2,149,730 | -4.21(-4.16%) |
Dec 28, 2020 | 104.86 | 108.53 | 100.54 | 101.19 | 3,129,024 | -1.21(-1.18%) |
Dec 24, 2020 | 101.83 | 103.29 | 99.69 | 102.40 | 1,340,600 | +0.57(+0.56%) |
Dec 23, 2020 | 107.37 | 109.09 | 101.34 | 101.83 | 2,941,500 | -3.33(-3.17%) |
Dec 22, 2020 | 98.22 | 106.04 | 98.00 | 105.16 | 4,852,442 | +8.75(+9.08%) |
Dec 21, 2020 | 92.40 | 96.53 | 91.84 | 96.41 | 1,994,609 | +2.82(+3.01%) |
Dec 18, 2020 | 93.34 | 95.49 | 92.32 | 93.59 | 4,009,500 | +1.27(+1.38%) |
Dec 17, 2020 | 92.95 | 93.39 | 91.01 | 92.32 | 1,535,029 | +0.55(+0.60%) |
Dec 16, 2020 | 91.27 | 93.18 | 89.36 | 91.77 | 2,259,169 | +0.51(+0.56%) |
Dec 15, 2020 | 85.50 | 91.30 | 84.77 | 91.26 | 4,301,279 | +4.67(+5.39%) |
Dec 14, 2020 | 87.24 | 88.25 | 86.20 | 86.59 | 1,823,813 | +0.22(+0.25%) |
Dec 11, 2020 | 85.66 | 87.92 | 85.40 | 86.37 | 1,429,000 | -0.17(-0.20%) |
Dec 10, 2020 | 85.90 | 87.74 | 85.61 | 86.54 | 1,159,047 | +0.32(+0.37%) |
Dec 09, 2020 | 91.21 | 91.34 | 85.22 | 86.22 | 1,851,048 | -3.67(-4.08%) |
Dec 08, 2020 | 88.74 | 90.39 | 88.70 | 89.89 | 1,338,382 | +1.14(+1.28%) |
Dec 07, 2020 | 89.95 | 90.85 | 88.21 | 88.75 | 1,851,271 | -0.51(-0.57%) |
Dec 04, 2020 | 89.95 | 91.56 | 88.47 | 89.26 | 1,793,700 | +0.34(+0.38%) |
Dec 03, 2020 | 90.99 | 92.73 | 88.51 | 88.92 | 2,585,326 | -1.57(-1.73%) |
Dec 02, 2020 | 89.92 | 91.46 | 87.26 | 90.49 | 1,931,153 | -0.57(-0.63%) |
Dec 01, 2020 | 90.88 | 93.40 | 90.06 | 91.06 | 2,780,517 | -2.37(-2.54%) |
Nov 30, 2020 | 96.87 | 98.46 | 90.60 | 93.43 | 2,731,403 | -1.27(-1.34%) |
Nov 27, 2020 | 95.00 | 97.58 | 93.68 | 94.70 | 2,123,600 | +2.25(+2.43%) |
Nov 25, 2020 | 89.84 | 93.00 | 89.51 | 92.45 | 2,241,700 | +2.04(+2.26%) |
Nov 24, 2020 | 89.51 | 91.50 | 86.31 | 90.41 | 2,648,592 | +3.49(+4.02%) |
Nov 23, 2020 | 85.75 | 87.35 | 84.12 | 86.92 | 3,109,291 | +2.23(+2.63%) |
Nov 20, 2020 | 85.25 | 86.42 | 83.37 | 84.69 | 1,984,000 | +0.63(+0.75%) |
Nov 19, 2020 | 81.46 | 85.77 | 81.45 | 84.06 | 2,669,029 | +2.07(+2.52%) |
Nov 18, 2020 | 82.27 | 83.82 | 80.34 | 81.99 | 2,634,353 | +0.51(+0.63%) |
Nov 17, 2020 | 80.15 | 81.78 | 79.27 | 81.48 | 2,338,848 | +1.27(+1.58%) |
Nov 16, 2020 | 80.80 | 82.25 | 79.05 | 80.21 | 2,794,417 | +0.26(+0.33%) |
Nov 13, 2020 | 82.29 | 82.98 | 79.76 | 79.95 | 2,464,000 | -1.45(-1.78%) |
Nov 12, 2020 | 84.79 | 85.00 | 80.70 | 81.40 | 2,132,132 | -2.80(-3.33%) |
Nov 11, 2020 | 82.04 | 85.50 | 82.00 | 84.20 | 2,372,435 | +3.45(+4.27%) |
Nov 10, 2020 | 83.50 | 86.00 | 79.78 | 80.75 | 3,887,003 | -5.36(-6.22%) |
Nov 09, 2020 | 95.00 | 95.72 | 86.04 | 86.11 | 4,029,817 | -2.16(-2.45%) |
Nov 06, 2020 | 88.75 | 90.73 | 86.34 | 88.27 | 4,309,400 | +1.37(+1.58%) |
Nov 05, 2020 | 82.31 | 88.65 | 82.01 | 86.90 | 5,861,327 | +7.12(+8.92%) |
Nov 04, 2020 | 82.26 | 83.54 | 77.77 | 79.78 | 9,386,705 | -7.46(-8.55%) |
Nov 03, 2020 | 89.52 | 90.72 | 85.00 | 87.24 | 4,298,066 | -1.65(-1.86%) |