Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 113.34 | 115.43 | 108.62 | 109.68 | 1,363,761 | -3.77(-3.33%) |
Jan 28, 2021 | 114.79 | 116.16 | 109.95 | 113.45 | 962,872 | -1.16(-1.02%) |
Jan 27, 2021 | 115.44 | 119.32 | 112.85 | 114.62 | 1,062,965 | -5.70(-4.74%) |
Jan 26, 2021 | 118.23 | 121.37 | 117.20 | 120.32 | 1,114,457 | +3.64(+3.12%) |
Jan 25, 2021 | 120.52 | 123.58 | 113.87 | 116.67 | 1,452,739 | -3.85(-3.19%) |
Jan 22, 2021 | 117.30 | 120.59 | 116.11 | 120.52 | 769,036 | +1.19(+0.99%) |
Jan 21, 2021 | 116.10 | 119.69 | 113.15 | 119.34 | 1,064,619 | +4.06(+3.52%) |
Jan 20, 2021 | 116.26 | 117.49 | 113.11 | 115.28 | 1,119,695 | -0.37(-0.32%) |
Jan 19, 2021 | 112.90 | 115.65 | 111.70 | 115.65 | 1,202,744 | +6.39(+5.85%) |
Jan 15, 2021 | 114.85 | 114.85 | 108.07 | 109.26 | 1,308,200 | -6.49(-5.61%) |
Jan 14, 2021 | 116.28 | 117.03 | 114.79 | 115.75 | 986,085 | -0.05(-0.04%) |
Jan 13, 2021 | 118.87 | 119.14 | 114.23 | 115.79 | 1,169,196 | -1.42(-1.21%) |
Jan 12, 2021 | 114.78 | 117.23 | 113.55 | 117.22 | 1,156,569 | +4.52(+4.01%) |
Jan 11, 2021 | 110.41 | 114.28 | 108.31 | 112.70 | 1,218,355 | +0.52(+0.47%) |
Jan 08, 2021 | 116.70 | 116.70 | 109.70 | 112.18 | 1,803,459 | +0.28(+0.25%) |
Jan 07, 2021 | 110.56 | 112.82 | 109.14 | 111.90 | 1,641,636 | +7.98(+7.68%) |
Jan 06, 2021 | 102.21 | 107.65 | 100.97 | 103.92 | 1,637,809 | +6.05(+6.18%) |
Jan 05, 2021 | 94.44 | 98.11 | 94.12 | 97.87 | 784,363 | +2.58(+2.71%) |
Jan 04, 2021 | 96.33 | 97.42 | 92.79 | 95.29 | 1,074,888 | +0.39(+0.41%) |
Dec 31, 2020 | 94.90 | 94.90 | 94.90 | 814,199 | -1.04(-1.08%) | |
Dec 30, 2020 | 93.94 | 96.47 | 93.63 | 95.94 | 814,199 | +3.19(+3.43%) |
Dec 29, 2020 | 96.88 | 96.88 | 91.02 | 92.75 | 1,240,534 | -3.49(-3.62%) |
Dec 28, 2020 | 102.29 | 102.47 | 96.01 | 96.24 | 936,427 | -2.50(-2.53%) |
Dec 24, 2020 | 99.96 | 100.88 | 97.36 | 98.74 | 425,971 | -0.97(-0.98%) |
Dec 23, 2020 | 101.25 | 101.25 | 98.03 | 99.71 | 1,125,441 | +0.84(+0.85%) |
Dec 22, 2020 | 93.90 | 98.99 | 93.90 | 98.87 | 1,197,582 | +6.55(+7.10%) |
Dec 21, 2020 | 88.58 | 92.41 | 88.50 | 92.31 | 622,240 | +2.28(+2.54%) |
Dec 18, 2020 | 88.44 | 92.24 | 88.11 | 90.03 | 779,520 | +1.92(+2.18%) |
Dec 17, 2020 | 87.27 | 88.21 | 86.46 | 88.11 | 503,898 | +1.63(+1.88%) |
Dec 16, 2020 | 86.99 | 86.99 | 84.05 | 86.48 | 446,967 | +0.09(+0.11%) |
Dec 15, 2020 | 82.73 | 86.57 | 82.49 | 86.39 | 535,599 | +4.82(+5.91%) |
Dec 14, 2020 | 82.79 | 83.19 | 81.04 | 81.56 | 428,559 | -0.13(-0.16%) |
Dec 11, 2020 | 81.99 | 83.39 | 80.41 | 81.69 | 277,830 | -0.98(-1.18%) |
Dec 10, 2020 | 80.67 | 83.01 | 80.32 | 82.67 | 404,842 | +0.84(+1.03%) |
Dec 09, 2020 | 86.20 | 86.20 | 80.41 | 81.83 | 837,841 | -3.65(-4.27%) |
Dec 08, 2020 | 82.60 | 85.76 | 82.30 | 85.48 | 675,591 | +3.34(+4.07%) |
Dec 07, 2020 | 81.69 | 82.82 | 81.09 | 82.14 | 561,488 | +0.68(+0.83%) |
Dec 04, 2020 | 80.10 | 81.67 | 80.02 | 81.46 | 451,106 | +1.60(+2.01%) |
Dec 03, 2020 | 81.46 | 81.68 | 79.63 | 79.86 | 470,250 | -0.68(-0.84%) |
Dec 02, 2020 | 78.66 | 80.91 | 76.93 | 80.54 | 696,758 | -1.72(-2.09%) |
Dec 01, 2020 | 85.31 | 85.46 | 82.00 | 82.26 | 772,204 | -1.84(-2.19%) |
Nov 30, 2020 | 88.45 | 88.54 | 81.97 | 84.10 | 826,811 | -3.04(-3.49%) |
Nov 27, 2020 | 86.63 | 88.53 | 86.59 | 87.14 | 513,817 | +1.83(+2.15%) |
Nov 25, 2020 | 82.56 | 85.60 | 81.98 | 85.31 | 705,993 | +0.93(+1.11%) |
Nov 24, 2020 | 87.32 | 87.36 | 82.48 | 84.37 | 1,666,881 | -0.01(-0.01%) |
Nov 23, 2020 | 79.83 | 84.39 | 79.59 | 84.38 | 1,219,193 | +6.96(+8.98%) |
Nov 20, 2020 | 75.90 | 78.19 | 75.53 | 77.43 | 974,756 | +1.26(+1.66%) |
Nov 19, 2020 | 73.97 | 76.26 | 73.85 | 76.16 | 520,891 | +2.68(+3.65%) |
Nov 18, 2020 | 74.05 | 75.24 | 73.20 | 73.48 | 827,985 | +0.26(+0.35%) |
Nov 17, 2020 | 72.36 | 74.09 | 70.76 | 73.22 | 596,766 | +1.12(+1.55%) |
Nov 16, 2020 | 70.30 | 72.11 | 69.59 | 72.11 | 529,572 | +2.95(+4.26%) |
Nov 13, 2020 | 69.10 | 70.30 | 68.19 | 69.16 | 404,455 | +1.03(+1.52%) |
Nov 12, 2020 | 68.79 | 69.27 | 67.58 | 68.13 | 367,083 | -0.49(-0.71%) |
Nov 11, 2020 | 66.81 | 68.75 | 66.78 | 68.61 | 470,476 | +2.46(+3.72%) |
Nov 10, 2020 | 67.40 | 67.65 | 64.65 | 66.15 | 411,070 | -0.95(-1.42%) |
Nov 09, 2020 | 71.19 | 71.83 | 67.10 | 67.10 | 900,525 | +0.12(+0.18%) |
Nov 06, 2020 | 66.88 | 68.24 | 66.36 | 66.98 | 444,878 | +0.56(+0.84%) |
Nov 05, 2020 | 62.61 | 66.50 | 62.61 | 66.42 | 494,060 | +5.83(+9.62%) |
Nov 04, 2020 | 61.19 | 61.33 | 58.90 | 60.59 | 702,044 | -1.49(-2.40%) |
Nov 03, 2020 | 60.95 | 62.29 | 60.68 | 62.09 | 606,253 | +1.77(+2.93%) |