Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 104.66 | 105.48 | 99.47 | 101.07 | 287,938 | -4.31(-4.09%) |
Jan 28, 2021 | 105.26 | 107.16 | 103.16 | 105.38 | 362,655 | +2.76(+2.69%) |
Jan 27, 2021 | 105.44 | 107.37 | 101.69 | 102.62 | 298,108 | -7.08(-6.46%) |
Jan 26, 2021 | 113.24 | 114.26 | 108.95 | 109.70 | 239,440 | -3.13(-2.78%) |
Jan 25, 2021 | 117.27 | 117.32 | 110.97 | 112.83 | 347,782 | -4.25(-3.63%) |
Jan 22, 2021 | 117.15 | 117.99 | 115.12 | 117.08 | 253,734 | -1.24(-1.05%) |
Jan 21, 2021 | 118.48 | 119.71 | 116.99 | 118.32 | 287,242 | +0.67(+0.57%) |
Jan 20, 2021 | 123.04 | 123.70 | 116.85 | 117.65 | 400,817 | -4.57(-3.74%) |
Jan 19, 2021 | 115.44 | 122.69 | 115.44 | 122.22 | 404,773 | +8.45(+7.43%) |
Jan 15, 2021 | 114.23 | 114.76 | 110.57 | 113.77 | 311,079 | -2.20(-1.89%) |
Jan 14, 2021 | 112.34 | 118.12 | 111.68 | 115.97 | 435,581 | +6.00(+5.46%) |
Jan 13, 2021 | 112.43 | 114.25 | 109.70 | 109.97 | 181,379 | -2.47(-2.20%) |
Jan 12, 2021 | 113.17 | 113.40 | 110.88 | 112.44 | 204,045 | +0.27(+0.24%) |
Jan 11, 2021 | 108.75 | 112.43 | 108.51 | 112.17 | 235,055 | +1.57(+1.42%) |
Jan 08, 2021 | 111.97 | 113.38 | 108.97 | 110.61 | 239,728 | +0.72(+0.66%) |
Jan 07, 2021 | 106.16 | 111.71 | 104.95 | 109.89 | 278,405 | +5.19(+4.96%) |
Jan 06, 2021 | 100.60 | 106.52 | 100.60 | 104.70 | 436,499 | +4.33(+4.32%) |
Jan 05, 2021 | 96.86 | 100.62 | 96.86 | 100.36 | 250,145 | +3.81(+3.95%) |
Jan 04, 2021 | 97.52 | 99.47 | 95.33 | 96.55 | 262,025 | +1.01(+1.05%) |
Dec 31, 2020 | 95.54 | 95.54 | 95.54 | 345,803 | -0.21(-0.22%) | |
Dec 30, 2020 | 95.52 | 97.21 | 95.13 | 95.75 | 345,803 | +1.90(+2.03%) |
Dec 29, 2020 | 97.41 | 97.41 | 93.31 | 93.85 | 151,884 | -3.02(-3.11%) |
Dec 28, 2020 | 98.56 | 99.48 | 96.75 | 96.86 | 154,640 | -0.58(-0.60%) |
Dec 24, 2020 | 97.23 | 97.47 | 95.68 | 97.44 | 113,470 | +1.69(+1.77%) |
Dec 23, 2020 | 96.68 | 98.13 | 95.65 | 95.75 | 164,228 | -0.75(-0.78%) |
Dec 22, 2020 | 96.90 | 98.19 | 96.20 | 96.50 | 187,258 | +0.37(+0.39%) |
Dec 21, 2020 | 95.79 | 97.01 | 94.98 | 96.12 | 210,080 | -1.21(-1.25%) |
Dec 18, 2020 | 99.73 | 100.23 | 96.68 | 97.34 | 531,321 | -1.80(-1.82%) |
Dec 17, 2020 | 99.80 | 100.54 | 97.45 | 99.14 | 213,220 | +0.56(+0.57%) |
Dec 16, 2020 | 99.71 | 100.10 | 96.68 | 98.58 | 227,932 | -0.43(-0.44%) |
Dec 15, 2020 | 102.87 | 102.87 | 98.38 | 99.01 | 273,693 | -0.33(-0.34%) |
Dec 14, 2020 | 98.10 | 100.06 | 97.46 | 99.35 | 222,381 | +2.68(+2.77%) |
Dec 11, 2020 | 95.39 | 98.13 | 94.59 | 96.67 | 201,770 | +0.47(+0.49%) |
Dec 10, 2020 | 95.32 | 96.45 | 94.23 | 96.19 | 199,835 | +0.22(+0.23%) |
Dec 09, 2020 | 101.64 | 102.89 | 95.01 | 95.98 | 344,586 | -4.85(-4.81%) |
Dec 08, 2020 | 98.24 | 101.14 | 98.21 | 100.82 | 349,072 | +2.13(+2.16%) |
Dec 07, 2020 | 100.00 | 100.47 | 98.36 | 98.70 | 540,768 | -0.74(-0.74%) |
Dec 04, 2020 | 96.64 | 100.37 | 96.64 | 99.43 | 451,039 | +2.97(+3.07%) |
Dec 03, 2020 | 99.09 | 99.87 | 96.22 | 96.47 | 255,108 | -2.05(-2.08%) |
Dec 02, 2020 | 98.53 | 98.58 | 96.68 | 98.52 | 261,788 | +0.24(+0.24%) |
Dec 01, 2020 | 96.10 | 99.25 | 95.82 | 98.28 | 449,176 | +3.24(+3.41%) |
Nov 30, 2020 | 95.95 | 96.44 | 94.02 | 95.04 | 264,792 | -0.91(-0.94%) |
Nov 27, 2020 | 93.11 | 96.19 | 93.11 | 95.95 | 92,867 | +2.94(+3.16%) |
Nov 25, 2020 | 95.97 | 97.19 | 92.81 | 93.01 | 275,454 | -1.79(-1.89%) |
Nov 24, 2020 | 94.44 | 96.27 | 92.86 | 94.80 | 228,188 | +1.71(+1.84%) |
Nov 23, 2020 | 89.69 | 93.32 | 89.46 | 93.09 | 231,015 | +4.33(+4.87%) |
Nov 20, 2020 | 87.77 | 89.96 | 87.69 | 88.76 | 215,573 | +0.14(+0.16%) |
Nov 19, 2020 | 87.05 | 88.73 | 86.87 | 88.63 | 125,540 | +1.41(+1.62%) |
Nov 18, 2020 | 88.00 | 88.99 | 86.79 | 87.22 | 192,237 | -0.48(-0.55%) |
Nov 17, 2020 | 87.45 | 88.23 | 86.21 | 87.70 | 175,006 | -0.78(-0.88%) |
Nov 16, 2020 | 86.34 | 89.25 | 86.04 | 88.48 | 182,521 | +3.46(+4.07%) |
Nov 13, 2020 | 84.88 | 86.44 | 84.33 | 85.02 | 163,709 | +1.79(+2.15%) |
Nov 12, 2020 | 85.01 | 85.08 | 82.32 | 83.23 | 264,363 | -1.87(-2.20%) |
Nov 11, 2020 | 84.09 | 85.80 | 84.09 | 85.10 | 279,496 | +1.92(+2.31%) |
Nov 10, 2020 | 85.34 | 86.93 | 82.27 | 83.18 | 318,433 | -2.26(-2.64%) |
Nov 09, 2020 | 83.99 | 88.79 | 83.99 | 85.43 | 433,539 | +3.18(+3.87%) |
Nov 06, 2020 | 82.76 | 83.26 | 80.81 | 82.25 | 214,862 | -0.52(-0.63%) |
Nov 05, 2020 | 78.80 | 83.19 | 78.22 | 82.77 | 462,000 | +7.79(+10.39%) |
Nov 04, 2020 | 71.75 | 75.21 | 70.66 | 74.98 | 279,711 | +3.41(+4.76%) |
Nov 03, 2020 | 68.69 | 72.17 | 67.98 | 71.57 | 183,339 | +2.82(+4.10%) |