Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 100.60 | 100.98 | 95.97 | 96.95 | 1,063,718 | -5.49(-5.36%) |
Jan 28, 2021 | 99.93 | 103.18 | 99.43 | 102.44 | 560,133 | +3.93(+3.99%) |
Jan 27, 2021 | 98.15 | 99.60 | 97.10 | 98.51 | 630,002 | -1.15(-1.16%) |
Jan 26, 2021 | 101.43 | 102.03 | 99.05 | 99.66 | 469,791 | -1.43(-1.42%) |
Jan 25, 2021 | 100.64 | 101.85 | 98.81 | 101.09 | 701,382 | -0.59(-0.58%) |
Jan 22, 2021 | 100.65 | 102.19 | 99.35 | 101.69 | 448,588 | -0.37(-0.36%) |
Jan 21, 2021 | 103.87 | 104.92 | 101.99 | 102.05 | 354,929 | -1.51(-1.46%) |
Jan 20, 2021 | 104.36 | 106.06 | 103.33 | 103.57 | 522,630 | -0.60(-0.58%) |
Jan 19, 2021 | 103.20 | 104.82 | 101.70 | 104.17 | 467,286 | +1.42(+1.38%) |
Jan 15, 2021 | 104.70 | 105.28 | 102.40 | 102.75 | 443,712 | -3.23(-3.05%) |
Jan 14, 2021 | 105.70 | 106.68 | 104.83 | 105.98 | 485,992 | +1.11(+1.06%) |
Jan 13, 2021 | 106.76 | 107.78 | 104.79 | 104.87 | 484,440 | -2.27(-2.12%) |
Jan 12, 2021 | 106.34 | 109.33 | 106.27 | 107.14 | 463,740 | +1.08(+1.02%) |
Jan 11, 2021 | 105.21 | 107.96 | 105.21 | 106.06 | 380,694 | -0.68(-0.64%) |
Jan 08, 2021 | 109.17 | 109.17 | 104.84 | 106.74 | 465,383 | -1.73(-1.59%) |
Jan 07, 2021 | 110.98 | 111.09 | 108.39 | 108.47 | 494,683 | -0.85(-0.78%) |
Jan 06, 2021 | 106.42 | 110.86 | 104.35 | 109.32 | 574,904 | +5.21(+5.01%) |
Jan 05, 2021 | 103.35 | 105.27 | 102.84 | 104.10 | 291,846 | +0.97(+0.94%) |
Jan 04, 2021 | 107.55 | 107.78 | 102.33 | 103.13 | 354,156 | -3.83(-3.58%) |
Dec 31, 2020 | 106.96 | 106.96 | 106.96 | 154,070 | +0.46(+0.43%) | |
Dec 30, 2020 | 106.48 | 108.50 | 106.16 | 106.50 | 154,070 | +0.16(+0.15%) |
Dec 29, 2020 | 106.62 | 106.83 | 105.35 | 106.34 | 237,030 | -0.08(-0.08%) |
Dec 28, 2020 | 106.17 | 108.34 | 105.23 | 106.43 | 243,770 | +1.61(+1.53%) |
Dec 24, 2020 | 105.64 | 105.64 | 103.24 | 104.82 | 151,371 | -0.90(-0.85%) |
Dec 23, 2020 | 104.44 | 106.12 | 104.44 | 105.72 | 178,531 | +2.73(+2.65%) |
Dec 22, 2020 | 104.31 | 105.37 | 102.78 | 102.99 | 297,397 | -1.52(-1.46%) |
Dec 21, 2020 | 105.09 | 105.09 | 101.40 | 104.51 | 385,867 | -1.13(-1.07%) |
Dec 18, 2020 | 109.72 | 109.84 | 104.76 | 105.64 | 903,786 | -3.07(-2.83%) |
Dec 17, 2020 | 109.38 | 110.41 | 107.08 | 108.71 | 682,092 | -3.08(-2.76%) |
Dec 16, 2020 | 112.35 | 112.35 | 109.53 | 111.79 | 446,790 | +0.18(+0.16%) |
Dec 15, 2020 | 109.49 | 111.62 | 107.55 | 111.61 | 390,749 | +3.05(+2.81%) |
Dec 14, 2020 | 111.89 | 111.89 | 108.04 | 108.56 | 481,621 | -1.20(-1.09%) |
Dec 11, 2020 | 110.90 | 111.65 | 109.26 | 109.76 | 382,708 | -2.96(-2.63%) |
Dec 10, 2020 | 110.00 | 112.95 | 109.82 | 112.72 | 306,123 | +1.22(+1.09%) |
Dec 09, 2020 | 112.82 | 113.30 | 110.62 | 111.50 | 369,901 | +0.37(+0.33%) |
Dec 08, 2020 | 109.09 | 111.86 | 109.09 | 111.14 | 311,216 | +0.84(+0.76%) |
Dec 07, 2020 | 113.53 | 113.53 | 109.50 | 110.30 | 260,804 | -4.32(-3.77%) |
Dec 04, 2020 | 111.92 | 114.62 | 111.58 | 114.61 | 370,573 | +4.34(+3.93%) |
Dec 03, 2020 | 111.09 | 111.76 | 109.56 | 110.28 | 357,859 | -1.54(-1.38%) |
Dec 02, 2020 | 111.39 | 112.73 | 110.80 | 111.82 | 553,323 | -0.16(-0.14%) |
Dec 01, 2020 | 108.83 | 112.09 | 108.14 | 111.97 | 645,855 | +5.58(+5.25%) |
Nov 30, 2020 | 110.09 | 111.05 | 106.25 | 106.39 | 748,521 | -4.56(-4.11%) |
Nov 27, 2020 | 111.30 | 112.74 | 110.07 | 110.95 | 161,990 | -1.02(-0.92%) |
Nov 25, 2020 | 113.63 | 114.78 | 110.79 | 111.97 | 556,401 | -3.17(-2.75%) |
Nov 24, 2020 | 113.50 | 117.18 | 111.27 | 115.14 | 578,808 | +4.61(+4.17%) |
Nov 23, 2020 | 106.65 | 111.14 | 106.57 | 110.53 | 476,474 | +4.52(+4.27%) |
Nov 20, 2020 | 107.36 | 108.53 | 105.62 | 106.00 | 351,285 | -2.38(-2.20%) |
Nov 19, 2020 | 107.37 | 108.56 | 104.60 | 108.39 | 266,491 | -0.18(-0.17%) |
Nov 18, 2020 | 109.23 | 112.03 | 108.39 | 108.57 | 470,346 | -0.78(-0.71%) |
Nov 17, 2020 | 105.25 | 109.55 | 104.99 | 109.34 | 396,920 | +2.20(+2.05%) |
Nov 16, 2020 | 108.89 | 109.01 | 105.94 | 107.15 | 775,147 | +2.34(+2.24%) |
Nov 13, 2020 | 103.33 | 105.66 | 102.14 | 104.80 | 543,477 | +2.76(+2.71%) |
Nov 12, 2020 | 102.02 | 102.83 | 99.38 | 102.04 | 878,702 | -0.56(-0.55%) |
Nov 11, 2020 | 106.84 | 107.32 | 101.77 | 102.60 | 1,141,549 | -5.63(-5.20%) |
Nov 10, 2020 | 116.31 | 116.90 | 106.56 | 108.23 | 763,980 | -8.06(-6.93%) |
Nov 09, 2020 | 110.05 | 119.18 | 107.94 | 116.30 | 1,464,109 | +18.31(+18.68%) |
Nov 06, 2020 | 99.44 | 101.91 | 97.03 | 97.99 | 540,207 | +0.48(+0.49%) |
Nov 05, 2020 | 94.31 | 97.92 | 94.06 | 97.51 | 555,391 | +4.08(+4.37%) |
Nov 04, 2020 | 92.87 | 96.24 | 91.22 | 93.43 | 395,071 | -1.95(-2.05%) |
Nov 03, 2020 | 96.39 | 97.23 | 94.70 | 95.38 | 457,390 | +1.37(+1.45%) |