Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 116.22 | 117.55 | 111.07 | 114.67 | 64,524 | -3.87(-3.26%) |
Jan 28, 2021 | 115.76 | 120.07 | 115.43 | 118.54 | 40,149 | +4.39(+3.85%) |
Jan 27, 2021 | 116.45 | 120.41 | 113.14 | 114.14 | 51,155 | -5.64(-4.71%) |
Jan 26, 2021 | 121.54 | 123.05 | 119.05 | 119.79 | 47,996 | -1.31(-1.08%) |
Jan 25, 2021 | 123.39 | 123.86 | 120.63 | 121.09 | 36,177 | -2.76(-2.23%) |
Jan 22, 2021 | 121.05 | 124.18 | 121.05 | 123.86 | 53,205 | +1.31(+1.07%) |
Jan 21, 2021 | 124.08 | 124.38 | 121.21 | 122.55 | 35,092 | -1.51(-1.22%) |
Jan 20, 2021 | 122.75 | 125.23 | 122.67 | 124.06 | 36,061 | +0.75(+0.61%) |
Jan 19, 2021 | 124.26 | 125.47 | 122.11 | 123.31 | 96,198 | +0.58(+0.47%) |
Jan 15, 2021 | 121.12 | 123.26 | 119.74 | 122.73 | 61,445 | +0.57(+0.47%) |
Jan 14, 2021 | 119.90 | 123.35 | 119.07 | 122.17 | 28,288 | +2.51(+2.10%) |
Jan 13, 2021 | 122.57 | 122.87 | 118.31 | 119.66 | 27,713 | -2.91(-2.37%) |
Jan 12, 2021 | 120.92 | 124.47 | 118.22 | 122.57 | 79,561 | +1.65(+1.37%) |
Jan 11, 2021 | 118.80 | 120.92 | 118.80 | 120.92 | 35,973 | +0.92(+0.77%) |
Jan 08, 2021 | 121.97 | 123.51 | 117.81 | 119.99 | 101,629 | -0.52(-0.43%) |
Jan 07, 2021 | 116.27 | 121.77 | 115.81 | 120.51 | 67,439 | +4.72(+4.08%) |
Jan 06, 2021 | 113.90 | 118.42 | 113.12 | 115.80 | 58,311 | +3.80(+3.40%) |
Jan 05, 2021 | 107.95 | 112.64 | 107.35 | 111.99 | 48,047 | +3.20(+2.95%) |
Jan 04, 2021 | 110.07 | 111.89 | 107.87 | 108.79 | 87,172 | -1.22(-1.11%) |
Dec 31, 2020 | 110.01 | 110.01 | 110.01 | 25,140 | +0.33(+0.30%) | |
Dec 30, 2020 | 110.06 | 110.64 | 109.40 | 109.68 | 25,140 | +0.51(+0.47%) |
Dec 29, 2020 | 110.22 | 110.22 | 108.41 | 109.17 | 35,216 | -1.41(-1.27%) |
Dec 28, 2020 | 111.62 | 111.78 | 109.33 | 110.58 | 30,119 | +0.78(+0.71%) |
Dec 24, 2020 | 109.24 | 110.45 | 108.14 | 109.80 | 37,844 | +0.48(+0.44%) |
Dec 23, 2020 | 110.06 | 110.74 | 108.82 | 109.32 | 21,147 | -0.70(-0.63%) |
Dec 22, 2020 | 110.32 | 111.39 | 109.45 | 110.02 | 27,615 | -0.66(-0.60%) |
Dec 21, 2020 | 106.00 | 110.67 | 106.00 | 110.67 | 65,227 | +2.00(+1.84%) |
Dec 18, 2020 | 114.94 | 115.32 | 108.34 | 108.68 | 147,713 | -5.62(-4.92%) |
Dec 17, 2020 | 111.47 | 114.48 | 111.47 | 114.30 | 34,653 | +2.22(+1.98%) |
Dec 16, 2020 | 112.94 | 114.08 | 110.97 | 112.08 | 47,121 | -0.88(-0.77%) |
Dec 15, 2020 | 110.37 | 114.17 | 109.93 | 112.95 | 67,462 | +3.85(+3.53%) |
Dec 14, 2020 | 108.17 | 109.56 | 107.69 | 109.10 | 47,916 | +0.93(+0.86%) |
Dec 11, 2020 | 106.02 | 108.60 | 101.15 | 108.17 | 39,675 | +1.67(+1.57%) |
Dec 10, 2020 | 106.77 | 107.05 | 103.98 | 106.50 | 45,631 | -0.45(-0.42%) |
Dec 09, 2020 | 106.42 | 107.60 | 105.83 | 106.95 | 37,562 | +1.58(+1.50%) |
Dec 08, 2020 | 102.96 | 106.15 | 102.72 | 105.37 | 58,153 | +2.41(+2.34%) |
Dec 07, 2020 | 104.62 | 105.67 | 102.66 | 102.96 | 39,923 | -1.66(-1.59%) |
Dec 04, 2020 | 103.35 | 105.80 | 102.89 | 104.62 | 48,220 | +1.32(+1.27%) |
Dec 03, 2020 | 102.64 | 104.90 | 101.29 | 103.30 | 39,528 | +0.69(+0.67%) |
Dec 02, 2020 | 104.36 | 105.45 | 101.59 | 102.61 | 38,479 | -1.89(-1.81%) |
Dec 01, 2020 | 106.93 | 109.11 | 104.46 | 104.50 | 49,999 | -0.96(-0.91%) |
Nov 30, 2020 | 105.28 | 106.50 | 104.77 | 105.46 | 67,445 | -0.94(-0.89%) |
Nov 27, 2020 | 107.73 | 108.31 | 105.58 | 106.41 | 24,212 | -1.67(-1.55%) |
Nov 25, 2020 | 112.13 | 112.13 | 107.05 | 108.08 | 55,341 | -4.56(-4.05%) |
Nov 24, 2020 | 109.99 | 113.73 | 109.19 | 112.64 | 58,048 | +4.19(+3.86%) |
Nov 23, 2020 | 107.94 | 108.94 | 106.76 | 108.45 | 35,688 | +1.80(+1.69%) |
Nov 20, 2020 | 107.65 | 109.28 | 104.55 | 106.65 | 79,350 | -3.05(-2.78%) |
Nov 19, 2020 | 108.20 | 109.70 | 105.89 | 109.70 | 43,897 | +0.55(+0.50%) |
Nov 18, 2020 | 111.94 | 112.06 | 109.04 | 109.15 | 35,981 | -2.84(-2.54%) |
Nov 17, 2020 | 108.55 | 112.38 | 107.80 | 111.99 | 79,798 | +2.12(+1.93%) |
Nov 16, 2020 | 106.16 | 110.24 | 104.89 | 109.87 | 69,591 | +5.13(+4.90%) |
Nov 13, 2020 | 103.38 | 105.48 | 102.29 | 104.74 | 36,928 | +2.16(+2.11%) |
Nov 12, 2020 | 103.99 | 104.14 | 101.98 | 102.57 | 31,539 | -2.39(-2.28%) |
Nov 11, 2020 | 108.46 | 108.46 | 104.25 | 104.96 | 35,546 | -2.89(-2.68%) |
Nov 10, 2020 | 103.43 | 108.96 | 103.33 | 107.85 | 61,992 | +5.61(+5.49%) |
Nov 09, 2020 | 106.76 | 106.97 | 101.48 | 102.24 | 76,443 | +0.98(+0.97%) |
Nov 06, 2020 | 102.31 | 105.18 | 100.76 | 101.26 | 92,168 | -0.30(-0.30%) |
Nov 05, 2020 | 88.03 | 101.95 | 88.03 | 101.56 | 184,769 | +13.85(+15.79%) |
Nov 04, 2020 | 89.92 | 90.66 | 87.51 | 87.71 | 48,864 | -3.21(-3.54%) |
Nov 03, 2020 | 88.37 | 91.56 | 88.37 | 90.93 | 166,188 | +3.71(+4.25%) |