Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 98.26 | 98.67 | 94.33 | 95.39 | 237,094 | -8.20(-7.92%) |
Jan 28, 2021 | 100.81 | 104.61 | 100.25 | 103.60 | 163,981 | +2.31(+2.28%) |
Jan 27, 2021 | 103.49 | 104.83 | 101.09 | 101.28 | 311,139 | -8.97(-8.14%) |
Jan 26, 2021 | 110.26 | 110.91 | 108.83 | 110.26 | 114,989 | -2.89(-2.55%) |
Jan 25, 2021 | 114.44 | 114.74 | 110.13 | 113.15 | 251,511 | +2.48(+2.24%) |
Jan 22, 2021 | 108.83 | 111.11 | 108.39 | 110.66 | 727,224 | -3.16(-2.78%) |
Jan 21, 2021 | 114.40 | 114.40 | 112.31 | 113.83 | 140,202 | +1.01(+0.90%) |
Jan 20, 2021 | 113.26 | 113.31 | 111.06 | 112.81 | 302,759 | +5.51(+5.14%) |
Jan 19, 2021 | 108.83 | 108.94 | 106.70 | 107.30 | 320,854 | +5.02(+4.91%) |
Jan 15, 2021 | 103.61 | 104.04 | 101.46 | 102.28 | 185,896 | -4.50(-4.21%) |
Jan 14, 2021 | 107.29 | 108.87 | 106.49 | 106.78 | 128,804 | +2.76(+2.65%) |
Jan 13, 2021 | 104.01 | 105.29 | 102.40 | 104.02 | 114,727 | +0.62(+0.60%) |
Jan 12, 2021 | 102.30 | 103.86 | 101.57 | 103.41 | 170,297 | +2.74(+2.72%) |
Jan 11, 2021 | 100.35 | 101.83 | 100.06 | 100.67 | 264,794 | -3.69(-3.54%) |
Jan 08, 2021 | 101.78 | 104.70 | 100.42 | 104.36 | 1,149,793 | +7.66(+7.93%) |
Jan 07, 2021 | 95.90 | 96.90 | 94.50 | 96.70 | 129,596 | +2.54(+2.70%) |
Jan 06, 2021 | 94.57 | 97.74 | 93.58 | 94.16 | 223,009 | -2.47(-2.56%) |
Jan 05, 2021 | 92.81 | 96.79 | 92.81 | 96.63 | 170,413 | +6.26(+6.93%) |
Jan 04, 2021 | 93.28 | 94.31 | 89.41 | 90.37 | 219,873 | +1.82(+2.05%) |
Dec 31, 2020 | 88.55 | 88.55 | 88.55 | 170,979 | -0.27(-0.31%) | |
Dec 30, 2020 | 88.12 | 89.59 | 88.12 | 88.83 | 170,979 | +3.61(+4.24%) |
Dec 29, 2020 | 83.84 | 85.45 | 83.69 | 85.22 | 126,346 | +3.55(+4.35%) |
Dec 28, 2020 | 82.03 | 82.33 | 81.09 | 81.67 | 63,873 | +0.55(+0.68%) |
Dec 24, 2020 | 81.32 | 81.85 | 79.80 | 81.12 | 55,631 | -1.09(-1.33%) |
Dec 23, 2020 | 81.86 | 82.55 | 81.52 | 82.21 | 60,397 | +2.45(+3.08%) |
Dec 22, 2020 | 80.83 | 80.94 | 79.35 | 79.75 | 101,624 | -1.87(-2.29%) |
Dec 21, 2020 | 79.58 | 82.64 | 79.46 | 81.62 | 186,384 | -3.40(-4.00%) |
Dec 18, 2020 | 85.23 | 85.40 | 84.33 | 85.02 | 73,999 | -0.63(-0.73%) |
Dec 17, 2020 | 85.50 | 85.91 | 84.85 | 85.65 | 117,182 | +1.75(+2.09%) |
Dec 16, 2020 | 83.33 | 84.39 | 83.06 | 83.89 | 81,944 | +1.17(+1.41%) |
Dec 15, 2020 | 81.26 | 82.91 | 80.71 | 82.73 | 72,380 | +2.47(+3.08%) |
Dec 14, 2020 | 82.05 | 82.23 | 80.16 | 80.26 | 115,628 | -1.39(-1.71%) |
Dec 11, 2020 | 81.77 | 82.36 | 81.10 | 81.65 | 86,033 | -1.62(-1.95%) |
Dec 10, 2020 | 79.90 | 83.57 | 79.83 | 83.27 | 97,270 | +3.01(+3.75%) |
Dec 09, 2020 | 83.09 | 83.09 | 79.10 | 80.26 | 135,989 | -2.01(-2.44%) |
Dec 08, 2020 | 81.93 | 82.31 | 81.19 | 82.26 | 69,175 | +0.18(+0.22%) |
Dec 07, 2020 | 81.49 | 82.92 | 81.36 | 82.08 | 142,789 | -0.16(-0.20%) |
Dec 04, 2020 | 81.69 | 82.37 | 81.31 | 82.24 | 180,301 | +2.61(+3.28%) |
Dec 03, 2020 | 79.36 | 80.87 | 79.13 | 79.63 | 133,957 | +2.45(+3.18%) |
Dec 02, 2020 | 76.62 | 77.63 | 75.71 | 77.18 | 101,763 | +0.38(+0.49%) |
Dec 01, 2020 | 76.33 | 77.65 | 75.31 | 76.80 | 171,333 | +4.03(+5.53%) |
Nov 30, 2020 | 75.30 | 75.32 | 72.46 | 72.77 | 231,835 | -5.91(-7.51%) |
Nov 27, 2020 | 78.30 | 79.35 | 78.17 | 78.68 | 57,215 | +2.12(+2.77%) |
Nov 25, 2020 | 75.85 | 76.74 | 75.13 | 76.56 | 104,718 | -1.31(-1.68%) |
Nov 24, 2020 | 76.87 | 78.07 | 75.63 | 77.87 | 169,250 | +2.89(+3.85%) |
Nov 23, 2020 | 76.62 | 76.73 | 74.39 | 74.98 | 194,951 | +0.70(+0.94%) |
Nov 20, 2020 | 73.64 | 74.84 | 73.55 | 74.28 | 93,845 | +1.30(+1.78%) |
Nov 19, 2020 | 71.70 | 73.30 | 71.17 | 72.98 | 92,273 | +0.18(+0.25%) |
Nov 18, 2020 | 74.51 | 74.51 | 72.74 | 72.80 | 93,409 | -0.66(-0.90%) |
Nov 17, 2020 | 72.47 | 74.08 | 72.12 | 73.46 | 85,220 | -0.18(-0.24%) |
Nov 16, 2020 | 73.45 | 74.45 | 73.08 | 73.64 | 185,025 | +2.61(+3.67%) |
Nov 13, 2020 | 70.79 | 71.20 | 69.68 | 71.04 | 721,418 | +2.94(+4.31%) |
Nov 12, 2020 | 70.28 | 71.01 | 67.80 | 68.10 | 199,650 | -1.55(-2.23%) |
Nov 11, 2020 | 68.21 | 70.13 | 68.11 | 69.66 | 76,312 | +1.06(+1.55%) |
Nov 10, 2020 | 70.03 | 70.61 | 67.63 | 68.59 | 133,330 | -2.37(-3.34%) |
Nov 09, 2020 | 76.29 | 76.29 | 70.84 | 70.96 | 232,833 | +1.42(+2.04%) |
Nov 06, 2020 | 68.40 | 70.25 | 67.63 | 69.54 | 646,046 | +0.85(+1.24%) |
Nov 05, 2020 | 68.54 | 69.31 | 66.86 | 68.69 | 188,927 | +3.51(+5.38%) |
Nov 04, 2020 | 62.02 | 65.87 | 61.70 | 65.18 | 202,632 | +5.68(+9.55%) |
Nov 03, 2020 | 59.10 | 59.98 | 58.50 | 59.50 | 123,859 | +0.76(+1.29%) |