Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 104.55 | 105.38 | 99.38 | 100.97 | 288,220 | -4.30(-4.09%) |
Jan 28, 2021 | 105.16 | 107.05 | 103.06 | 105.27 | 363,010 | +2.76(+2.69%) |
Jan 27, 2021 | 105.33 | 107.27 | 101.59 | 102.52 | 298,400 | -7.08(-6.46%) |
Jan 26, 2021 | 113.13 | 114.15 | 108.85 | 109.59 | 239,675 | -3.13(-2.78%) |
Jan 25, 2021 | 117.15 | 117.20 | 110.86 | 112.72 | 348,122 | -4.24(-3.63%) |
Jan 22, 2021 | 117.03 | 117.87 | 115.01 | 116.97 | 253,983 | -1.24(-1.05%) |
Jan 21, 2021 | 118.36 | 119.59 | 116.87 | 118.21 | 287,523 | +0.67(+0.57%) |
Jan 20, 2021 | 122.92 | 123.58 | 116.74 | 117.54 | 401,209 | -4.57(-3.74%) |
Jan 19, 2021 | 115.33 | 122.57 | 115.33 | 122.10 | 405,169 | +8.44(+7.43%) |
Jan 15, 2021 | 114.12 | 114.65 | 110.46 | 113.66 | 311,383 | -2.19(-1.89%) |
Jan 14, 2021 | 112.23 | 118.01 | 111.57 | 115.85 | 436,008 | +5.99(+5.46%) |
Jan 13, 2021 | 112.32 | 114.14 | 109.59 | 109.86 | 181,557 | -2.47(-2.20%) |
Jan 12, 2021 | 113.06 | 113.28 | 110.78 | 112.33 | 204,245 | +0.27(+0.24%) |
Jan 11, 2021 | 108.64 | 112.32 | 108.40 | 112.06 | 235,285 | +1.56(+1.42%) |
Jan 08, 2021 | 111.86 | 113.27 | 108.86 | 110.50 | 239,963 | +0.72(+0.65%) |
Jan 07, 2021 | 106.06 | 111.60 | 104.85 | 109.78 | 278,677 | +5.19(+4.96%) |
Jan 06, 2021 | 100.50 | 106.41 | 100.50 | 104.59 | 436,926 | +4.33(+4.32%) |
Jan 05, 2021 | 96.77 | 100.52 | 96.77 | 100.26 | 250,390 | +3.81(+3.95%) |
Jan 04, 2021 | 97.43 | 99.38 | 95.23 | 96.45 | 262,281 | +1.00(+1.05%) |
Dec 31, 2020 | 95.45 | 95.45 | 95.45 | 346,141 | -0.21(-0.22%) | |
Dec 30, 2020 | 95.43 | 97.11 | 95.04 | 95.66 | 346,141 | +1.90(+2.03%) |
Dec 29, 2020 | 97.32 | 97.32 | 93.21 | 93.76 | 152,033 | -3.01(-3.11%) |
Dec 28, 2020 | 98.46 | 99.39 | 96.66 | 96.77 | 154,791 | -0.58(-0.60%) |
Dec 24, 2020 | 97.13 | 97.38 | 95.59 | 97.35 | 113,581 | +1.69(+1.77%) |
Dec 23, 2020 | 96.58 | 98.04 | 95.56 | 95.66 | 164,389 | -0.75(-0.78%) |
Dec 22, 2020 | 96.81 | 98.10 | 96.11 | 96.40 | 187,441 | +0.37(+0.39%) |
Dec 21, 2020 | 95.70 | 96.92 | 94.89 | 96.03 | 210,286 | -1.21(-1.25%) |
Dec 18, 2020 | 99.63 | 100.13 | 96.58 | 97.24 | 531,841 | -1.80(-1.82%) |
Dec 17, 2020 | 99.70 | 100.44 | 97.36 | 99.04 | 213,429 | +0.56(+0.57%) |
Dec 16, 2020 | 99.61 | 100.01 | 96.58 | 98.48 | 228,155 | -0.43(-0.44%) |
Dec 15, 2020 | 102.77 | 102.77 | 98.28 | 98.91 | 273,961 | -0.33(-0.34%) |
Dec 14, 2020 | 98.01 | 99.96 | 97.37 | 99.25 | 222,599 | +2.68(+2.77%) |
Dec 11, 2020 | 95.29 | 98.04 | 94.49 | 96.57 | 201,967 | +0.47(+0.49%) |
Dec 10, 2020 | 95.22 | 96.35 | 94.14 | 96.10 | 200,031 | +0.22(+0.23%) |
Dec 09, 2020 | 101.54 | 102.79 | 94.92 | 95.88 | 344,923 | -4.84(-4.81%) |
Dec 08, 2020 | 98.15 | 101.04 | 98.12 | 100.72 | 349,414 | +2.13(+2.16%) |
Dec 07, 2020 | 99.90 | 100.37 | 98.26 | 98.60 | 541,297 | -0.74(-0.74%) |
Dec 04, 2020 | 96.54 | 100.27 | 96.54 | 99.34 | 451,480 | +2.96(+3.07%) |
Dec 03, 2020 | 98.99 | 99.78 | 96.13 | 96.37 | 255,357 | -2.05(-2.08%) |
Dec 02, 2020 | 98.43 | 98.48 | 96.58 | 98.42 | 262,044 | +0.24(+0.24%) |
Dec 01, 2020 | 96.01 | 99.15 | 95.72 | 98.19 | 449,616 | +3.24(+3.41%) |
Nov 30, 2020 | 95.85 | 96.35 | 93.92 | 94.95 | 265,052 | -0.91(-0.94%) |
Nov 27, 2020 | 93.02 | 96.10 | 93.02 | 95.85 | 92,957 | +2.93(+3.16%) |
Nov 25, 2020 | 95.87 | 97.10 | 92.72 | 92.92 | 275,724 | -1.79(-1.89%) |
Nov 24, 2020 | 94.35 | 96.18 | 92.77 | 94.71 | 228,412 | +1.71(+1.84%) |
Nov 23, 2020 | 89.60 | 93.22 | 89.38 | 93.00 | 231,241 | +4.32(+4.87%) |
Nov 20, 2020 | 87.68 | 89.87 | 87.60 | 88.68 | 215,784 | +0.14(+0.16%) |
Nov 19, 2020 | 86.96 | 88.65 | 86.79 | 88.54 | 125,663 | +1.41(+1.62%) |
Nov 18, 2020 | 87.91 | 88.90 | 86.70 | 87.13 | 192,425 | -0.48(-0.55%) |
Nov 17, 2020 | 87.37 | 88.15 | 86.13 | 87.61 | 175,177 | -0.78(-0.88%) |
Nov 16, 2020 | 86.26 | 89.16 | 85.96 | 88.39 | 182,700 | +3.45(+4.07%) |
Nov 13, 2020 | 84.80 | 86.35 | 84.25 | 84.94 | 163,870 | +1.79(+2.15%) |
Nov 12, 2020 | 84.93 | 85.00 | 82.24 | 83.15 | 264,622 | -1.87(-2.20%) |
Nov 11, 2020 | 84.01 | 85.71 | 84.01 | 85.02 | 279,769 | +1.92(+2.31%) |
Nov 10, 2020 | 85.25 | 86.85 | 82.19 | 83.10 | 318,745 | -2.25(-2.64%) |
Nov 09, 2020 | 83.90 | 88.71 | 83.90 | 85.35 | 433,964 | +3.18(+3.87%) |
Nov 06, 2020 | 82.68 | 83.17 | 80.73 | 82.17 | 215,073 | -0.52(-0.63%) |
Nov 05, 2020 | 78.73 | 83.11 | 78.14 | 82.69 | 462,453 | +7.79(+10.39%) |
Nov 04, 2020 | 71.68 | 75.13 | 70.60 | 74.91 | 279,985 | +3.41(+4.76%) |
Nov 03, 2020 | 68.63 | 72.10 | 67.92 | 71.50 | 183,519 | +2.82(+4.10%) |