Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 119.21 | 120.80 | 114.05 | 116.04 | 379,000 | -4.04(-3.36%) |
Jan 28, 2021 | 121.87 | 123.22 | 118.54 | 120.08 | 346,512 | -0.49(-0.41%) |
Jan 27, 2021 | 118.79 | 121.43 | 113.76 | 120.57 | 764,196 | -0.85(-0.70%) |
Jan 26, 2021 | 128.99 | 128.99 | 121.02 | 121.42 | 442,155 | -6.53(-5.10%) |
Jan 25, 2021 | 130.29 | 132.86 | 125.12 | 127.95 | 355,459 | -2.03(-1.56%) |
Jan 22, 2021 | 130.50 | 131.21 | 129.05 | 129.98 | 230,500 | -1.51(-1.15%) |
Jan 21, 2021 | 133.29 | 133.88 | 128.14 | 131.49 | 325,906 | -0.89(-0.67%) |
Jan 20, 2021 | 139.46 | 143.32 | 130.16 | 132.38 | 684,899 | -9.67(-6.81%) |
Jan 19, 2021 | 141.99 | 143.78 | 138.17 | 142.05 | 579,976 | +5.18(+3.78%) |
Jan 15, 2021 | 136.94 | 138.11 | 133.25 | 136.87 | 471,600 | -0.11(-0.08%) |
Jan 14, 2021 | 128.78 | 138.90 | 128.78 | 136.98 | 601,259 | +9.01(+7.04%) |
Jan 13, 2021 | 122.85 | 133.78 | 122.06 | 127.97 | 546,923 | +6.35(+5.22%) |
Jan 12, 2021 | 119.49 | 121.97 | 117.31 | 121.62 | 418,710 | +4.23(+3.60%) |
Jan 11, 2021 | 115.75 | 119.60 | 113.73 | 117.39 | 295,273 | -1.17(-0.99%) |
Jan 08, 2021 | 120.96 | 121.60 | 115.34 | 118.56 | 302,300 | -1.41(-1.18%) |
Jan 07, 2021 | 115.31 | 122.36 | 115.16 | 119.97 | 472,254 | +4.66(+4.04%) |
Jan 06, 2021 | 112.86 | 115.51 | 109.08 | 115.31 | 621,504 | +4.12(+3.71%) |
Jan 05, 2021 | 102.25 | 113.75 | 102.25 | 111.19 | 665,854 | +9.13(+8.95%) |
Jan 04, 2021 | 103.72 | 104.67 | 100.87 | 102.06 | 503,757 | -1.66(-1.60%) |
Dec 31, 2020 | 103.72 | 103.72 | 103.72 | 411,140 | +2.73(+2.70%) | |
Dec 30, 2020 | 101.51 | 104.55 | 100.37 | 100.99 | 411,140 | +0.84(+0.84%) |
Dec 29, 2020 | 99.95 | 100.70 | 97.26 | 100.15 | 450,678 | +1.00(+1.01%) |
Dec 28, 2020 | 102.36 | 102.44 | 98.38 | 99.15 | 268,554 | -0.85(-0.85%) |
Dec 24, 2020 | 103.70 | 103.95 | 99.71 | 100.00 | 150,200 | -3.10(-3.01%) |
Dec 23, 2020 | 101.33 | 104.53 | 101.33 | 103.10 | 201,584 | +1.05(+1.03%) |
Dec 22, 2020 | 101.01 | 105.09 | 101.01 | 102.05 | 580,996 | +2.17(+2.17%) |
Dec 21, 2020 | 98.00 | 100.31 | 95.86 | 99.88 | 484,549 | +0.39(+0.39%) |
Dec 18, 2020 | 99.62 | 100.82 | 96.49 | 99.49 | 882,100 | +0.53(+0.54%) |
Dec 17, 2020 | 98.66 | 100.47 | 97.77 | 98.96 | 485,823 | +0.98(+1.00%) |
Dec 16, 2020 | 97.51 | 98.55 | 95.01 | 97.98 | 359,340 | +0.07(+0.07%) |
Dec 15, 2020 | 92.91 | 98.59 | 92.91 | 97.91 | 328,737 | +4.53(+4.85%) |
Dec 14, 2020 | 95.70 | 98.35 | 92.78 | 93.38 | 286,349 | -1.26(-1.33%) |
Dec 11, 2020 | 97.00 | 99.22 | 94.21 | 94.64 | 214,100 | -3.11(-3.18%) |
Dec 10, 2020 | 93.92 | 98.24 | 93.61 | 97.75 | 181,403 | +3.05(+3.22%) |
Dec 09, 2020 | 96.27 | 98.65 | 93.26 | 94.70 | 390,115 | -0.91(-0.95%) |
Dec 08, 2020 | 93.77 | 96.61 | 93.44 | 95.61 | 359,533 | +1.70(+1.81%) |
Dec 07, 2020 | 93.81 | 96.76 | 91.92 | 93.91 | 314,499 | +0.80(+0.86%) |
Dec 04, 2020 | 88.54 | 93.43 | 88.07 | 93.11 | 455,200 | +5.02(+5.70%) |
Dec 03, 2020 | 86.66 | 88.52 | 84.24 | 88.09 | 587,844 | +1.84(+2.13%) |
Dec 02, 2020 | 93.60 | 93.81 | 85.52 | 86.25 | 855,614 | -6.94(-7.45%) |
Dec 01, 2020 | 96.67 | 97.81 | 92.56 | 93.19 | 378,664 | -4.64(-4.74%) |
Nov 30, 2020 | 99.75 | 99.75 | 95.02 | 97.83 | 436,291 | -1.36(-1.37%) |
Nov 27, 2020 | 98.35 | 99.61 | 97.96 | 99.19 | 134,400 | +2.05(+2.11%) |
Nov 25, 2020 | 98.98 | 99.60 | 96.90 | 97.14 | 258,500 | -1.65(-1.67%) |
Nov 24, 2020 | 98.75 | 99.69 | 96.67 | 98.79 | 372,516 | +0.15(+0.15%) |
Nov 23, 2020 | 98.81 | 101.00 | 97.56 | 98.64 | 372,469 | +0.60(+0.61%) |
Nov 20, 2020 | 95.88 | 99.26 | 93.18 | 98.04 | 464,800 | +1.89(+1.97%) |
Nov 19, 2020 | 95.79 | 96.66 | 93.49 | 96.15 | 652,907 | -0.35(-0.36%) |
Nov 18, 2020 | 95.55 | 97.06 | 95.18 | 96.50 | 669,335 | +1.02(+1.07%) |
Nov 17, 2020 | 94.31 | 96.11 | 91.69 | 95.48 | 617,510 | +0.53(+0.56%) |
Nov 16, 2020 | 95.43 | 95.60 | 92.28 | 94.95 | 602,966 | +0.70(+0.74%) |
Nov 13, 2020 | 91.84 | 94.82 | 90.78 | 94.25 | 721,400 | +3.77(+4.17%) |
Nov 12, 2020 | 90.04 | 91.15 | 86.67 | 90.48 | 640,409 | +1.68(+1.89%) |
Nov 11, 2020 | 87.50 | 88.81 | 85.80 | 88.80 | 503,412 | +2.12(+2.45%) |
Nov 10, 2020 | 83.20 | 87.10 | 80.65 | 86.68 | 840,423 | +4.68(+5.71%) |
Nov 09, 2020 | 77.76 | 82.17 | 77.44 | 82.00 | 968,253 | +6.44(+8.52%) |
Nov 06, 2020 | 75.18 | 77.09 | 73.07 | 75.56 | 327,000 | +0.90(+1.21%) |
Nov 05, 2020 | 72.90 | 75.18 | 72.75 | 74.66 | 378,290 | +2.99(+4.17%) |
Nov 04, 2020 | 69.64 | 72.10 | 69.61 | 71.67 | 258,908 | +1.91(+2.74%) |
Nov 03, 2020 | 68.29 | 70.12 | 67.54 | 69.76 | 344,691 | +2.32(+3.44%) |