Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 104.75 | 105.57 | 99.56 | 101.16 | 287,695 | -4.31(-4.09%) |
Jan 28, 2021 | 105.35 | 107.25 | 103.25 | 105.47 | 362,349 | +2.76(+2.69%) |
Jan 27, 2021 | 105.52 | 107.46 | 101.78 | 102.70 | 297,857 | -7.09(-6.46%) |
Jan 26, 2021 | 113.33 | 114.35 | 109.04 | 109.79 | 239,238 | -3.14(-2.78%) |
Jan 25, 2021 | 117.37 | 117.42 | 111.07 | 112.93 | 347,489 | -4.25(-3.63%) |
Jan 22, 2021 | 117.25 | 118.09 | 115.22 | 117.18 | 253,521 | -1.24(-1.05%) |
Jan 21, 2021 | 118.58 | 119.81 | 117.09 | 118.42 | 287,000 | +0.67(+0.57%) |
Jan 20, 2021 | 123.15 | 123.81 | 116.95 | 117.75 | 400,479 | -4.58(-3.74%) |
Jan 19, 2021 | 115.54 | 122.79 | 115.54 | 122.33 | 404,432 | +8.46(+7.43%) |
Jan 15, 2021 | 114.33 | 114.86 | 110.66 | 113.87 | 310,817 | -2.20(-1.89%) |
Jan 14, 2021 | 112.44 | 118.22 | 111.78 | 116.06 | 435,214 | +6.00(+5.46%) |
Jan 13, 2021 | 112.53 | 114.35 | 109.79 | 110.06 | 181,227 | -2.47(-2.20%) |
Jan 12, 2021 | 113.27 | 113.49 | 110.98 | 112.53 | 203,873 | +0.27(+0.24%) |
Jan 11, 2021 | 108.84 | 112.53 | 108.60 | 112.27 | 234,856 | +1.57(+1.42%) |
Jan 08, 2021 | 112.06 | 113.47 | 109.06 | 110.70 | 239,526 | +0.72(+0.65%) |
Jan 07, 2021 | 106.25 | 111.81 | 105.04 | 109.98 | 278,170 | +5.20(+4.96%) |
Jan 06, 2021 | 100.68 | 106.61 | 100.68 | 104.78 | 436,131 | +4.34(+4.32%) |
Jan 05, 2021 | 96.94 | 100.71 | 96.94 | 100.44 | 249,934 | +3.82(+3.95%) |
Jan 04, 2021 | 97.61 | 99.56 | 95.41 | 96.63 | 261,804 | +1.01(+1.05%) |
Dec 31, 2020 | 95.62 | 95.62 | 95.62 | 345,511 | -0.21(-0.22%) | |
Dec 30, 2020 | 95.60 | 97.29 | 95.21 | 95.83 | 345,511 | +1.90(+2.03%) |
Dec 29, 2020 | 97.50 | 97.50 | 93.38 | 93.93 | 151,756 | -3.02(-3.11%) |
Dec 28, 2020 | 98.64 | 99.57 | 96.84 | 96.94 | 154,510 | -0.58(-0.60%) |
Dec 24, 2020 | 97.31 | 97.56 | 95.76 | 97.53 | 113,374 | +1.70(+1.77%) |
Dec 23, 2020 | 96.76 | 98.22 | 95.73 | 95.83 | 164,090 | -0.75(-0.78%) |
Dec 22, 2020 | 96.98 | 98.28 | 96.28 | 96.58 | 187,100 | +0.37(+0.39%) |
Dec 21, 2020 | 95.87 | 97.09 | 95.06 | 96.20 | 209,903 | -1.21(-1.25%) |
Dec 18, 2020 | 99.81 | 100.31 | 96.76 | 97.42 | 530,873 | -1.80(-1.82%) |
Dec 17, 2020 | 99.88 | 100.62 | 97.54 | 99.22 | 213,040 | +0.56(+0.57%) |
Dec 16, 2020 | 99.79 | 100.19 | 96.76 | 98.66 | 227,740 | -0.43(-0.44%) |
Dec 15, 2020 | 102.96 | 102.96 | 98.46 | 99.09 | 273,463 | -0.34(-0.34%) |
Dec 14, 2020 | 98.19 | 100.14 | 97.55 | 99.43 | 222,194 | +2.68(+2.77%) |
Dec 11, 2020 | 95.47 | 98.22 | 94.67 | 96.75 | 201,600 | +0.47(+0.49%) |
Dec 10, 2020 | 95.40 | 96.53 | 94.31 | 96.27 | 199,667 | +0.22(+0.23%) |
Dec 09, 2020 | 101.73 | 102.98 | 95.09 | 96.06 | 344,296 | -4.85(-4.81%) |
Dec 08, 2020 | 98.33 | 101.22 | 98.30 | 100.91 | 348,778 | +2.13(+2.16%) |
Dec 07, 2020 | 100.08 | 100.55 | 98.44 | 98.78 | 540,312 | -0.74(-0.74%) |
Dec 04, 2020 | 96.72 | 100.45 | 96.72 | 99.52 | 450,659 | +2.97(+3.07%) |
Dec 03, 2020 | 99.17 | 99.96 | 96.30 | 96.55 | 254,893 | -2.05(-2.08%) |
Dec 02, 2020 | 98.61 | 98.66 | 96.76 | 98.60 | 261,567 | +0.24(+0.24%) |
Dec 01, 2020 | 96.19 | 99.33 | 95.90 | 98.36 | 448,798 | +3.24(+3.41%) |
Nov 30, 2020 | 96.03 | 96.53 | 94.09 | 95.12 | 264,569 | -0.91(-0.94%) |
Nov 27, 2020 | 93.19 | 96.27 | 93.19 | 96.03 | 92,788 | +2.94(+3.16%) |
Nov 25, 2020 | 96.05 | 97.27 | 92.89 | 93.09 | 275,222 | -1.79(-1.89%) |
Nov 24, 2020 | 94.52 | 96.35 | 92.93 | 94.88 | 227,996 | +1.72(+1.84%) |
Nov 23, 2020 | 89.77 | 93.39 | 89.54 | 93.17 | 230,820 | +4.33(+4.87%) |
Nov 20, 2020 | 87.84 | 90.04 | 87.76 | 88.84 | 215,391 | +0.14(+0.16%) |
Nov 19, 2020 | 87.12 | 88.81 | 86.95 | 88.70 | 125,435 | +1.41(+1.62%) |
Nov 18, 2020 | 88.07 | 89.07 | 86.86 | 87.29 | 192,075 | -0.48(-0.55%) |
Nov 17, 2020 | 87.53 | 88.31 | 86.28 | 87.77 | 174,858 | -0.78(-0.88%) |
Nov 16, 2020 | 86.41 | 89.32 | 86.12 | 88.55 | 182,367 | +3.46(+4.07%) |
Nov 13, 2020 | 84.95 | 86.51 | 84.40 | 85.09 | 163,571 | +1.79(+2.15%) |
Nov 12, 2020 | 85.08 | 85.15 | 82.39 | 83.30 | 264,140 | -1.87(-2.20%) |
Nov 11, 2020 | 84.16 | 85.87 | 84.16 | 85.17 | 279,260 | +1.92(+2.31%) |
Nov 10, 2020 | 85.41 | 87.00 | 82.34 | 83.25 | 318,165 | -2.26(-2.64%) |
Nov 09, 2020 | 84.06 | 88.87 | 84.06 | 85.51 | 433,174 | +3.19(+3.87%) |
Nov 06, 2020 | 82.83 | 83.33 | 80.88 | 82.32 | 214,681 | -0.52(-0.63%) |
Nov 05, 2020 | 78.87 | 83.26 | 78.29 | 82.84 | 461,611 | +7.80(+10.39%) |
Nov 04, 2020 | 71.81 | 75.27 | 70.72 | 75.04 | 279,475 | +3.41(+4.76%) |
Nov 03, 2020 | 68.75 | 72.23 | 68.04 | 71.63 | 183,185 | +2.82(+4.10%) |