Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 102.50 | 106.27 | 102.14 | 102.61 | 824,849 | +2.48(+2.47%) |
Jan 28, 2021 | 99.71 | 102.63 | 99.01 | 100.13 | 607,720 | +2.06(+2.11%) |
Jan 27, 2021 | 98.50 | 99.85 | 95.35 | 98.07 | 495,614 | -1.99(-1.99%) |
Jan 26, 2021 | 100.57 | 101.41 | 99.86 | 100.06 | 236,781 | -0.50(-0.50%) |
Jan 25, 2021 | 101.22 | 101.92 | 98.90 | 100.56 | 427,478 | -0.19(-0.19%) |
Jan 22, 2021 | 99.85 | 102.03 | 99.30 | 100.75 | 210,613 | -0.53(-0.52%) |
Jan 21, 2021 | 103.16 | 103.59 | 100.90 | 101.28 | 318,224 | -2.32(-2.24%) |
Jan 20, 2021 | 102.82 | 104.33 | 101.98 | 103.60 | 472,803 | +1.97(+1.94%) |
Jan 19, 2021 | 100.74 | 102.21 | 99.79 | 101.63 | 739,622 | +1.64(+1.64%) |
Jan 15, 2021 | 100.83 | 100.95 | 98.83 | 99.99 | 621,423 | -1.20(-1.19%) |
Jan 14, 2021 | 102.33 | 103.14 | 101.01 | 101.19 | 579,218 | -0.17(-0.17%) |
Jan 13, 2021 | 103.22 | 103.69 | 101.15 | 101.36 | 465,511 | -1.91(-1.85%) |
Jan 12, 2021 | 101.84 | 103.61 | 101.04 | 103.27 | 652,888 | +1.43(+1.40%) |
Jan 11, 2021 | 101.41 | 102.79 | 100.46 | 101.84 | 368,861 | +0.46(+0.45%) |
Jan 08, 2021 | 103.01 | 103.03 | 99.62 | 101.38 | 601,111 | -3.67(-3.49%) |
Jan 07, 2021 | 104.77 | 105.45 | 103.69 | 105.05 | 441,632 | -1.28(-1.20%) |
Jan 06, 2021 | 105.62 | 107.64 | 103.92 | 106.33 | 585,492 | +0.39(+0.37%) |
Jan 05, 2021 | 106.27 | 106.41 | 103.88 | 105.93 | 454,639 | +0.34(+0.33%) |
Jan 04, 2021 | 105.25 | 106.65 | 103.59 | 105.59 | 542,133 | +3.75(+3.69%) |
Dec 31, 2020 | 101.84 | 101.84 | 101.84 | 297,904 | -1.76(-1.70%) | |
Dec 30, 2020 | 103.52 | 104.52 | 102.87 | 103.60 | 297,904 | +0.62(+0.60%) |
Dec 29, 2020 | 102.63 | 103.64 | 101.97 | 102.97 | 384,138 | +0.72(+0.70%) |
Dec 28, 2020 | 105.06 | 106.81 | 102.17 | 102.26 | 288,297 | -1.77(-1.70%) |
Dec 24, 2020 | 103.86 | 104.41 | 102.69 | 104.03 | 141,311 | -0.10(-0.09%) |
Dec 23, 2020 | 104.89 | 105.47 | 103.43 | 104.12 | 319,883 | -0.37(-0.36%) |
Dec 22, 2020 | 105.45 | 106.99 | 104.34 | 104.50 | 391,907 | -1.22(-1.15%) |
Dec 21, 2020 | 107.08 | 108.61 | 105.01 | 105.71 | 558,693 | -1.37(-1.28%) |
Dec 18, 2020 | 110.56 | 110.56 | 106.61 | 107.08 | 1,239,737 | -3.37(-3.05%) |
Dec 17, 2020 | 107.56 | 110.74 | 107.56 | 110.45 | 533,659 | +4.72(+4.47%) |
Dec 16, 2020 | 104.60 | 106.02 | 103.50 | 105.73 | 588,488 | +1.47(+1.41%) |
Dec 15, 2020 | 103.96 | 105.46 | 103.86 | 104.27 | 456,971 | +1.71(+1.67%) |
Dec 14, 2020 | 104.37 | 105.10 | 102.40 | 102.55 | 519,139 | -2.06(-1.97%) |
Dec 11, 2020 | 105.62 | 106.99 | 104.48 | 104.61 | 200,530 | -1.13(-1.07%) |
Dec 10, 2020 | 107.36 | 107.80 | 105.61 | 105.74 | 260,783 | -0.60(-0.57%) |
Dec 09, 2020 | 107.32 | 107.71 | 104.92 | 106.34 | 300,356 | -1.54(-1.43%) |
Dec 08, 2020 | 108.19 | 108.52 | 106.08 | 107.89 | 403,475 | +0.01(+0.01%) |
Dec 07, 2020 | 105.32 | 108.48 | 105.30 | 107.88 | 477,077 | +2.30(+2.18%) |
Dec 04, 2020 | 105.82 | 106.60 | 104.64 | 105.58 | 317,402 | -0.47(-0.44%) |
Dec 03, 2020 | 106.99 | 107.57 | 104.77 | 106.05 | 299,762 | -1.14(-1.06%) |
Dec 02, 2020 | 108.19 | 108.57 | 106.59 | 107.19 | 320,610 | -0.53(-0.49%) |
Dec 01, 2020 | 107.77 | 108.07 | 104.94 | 107.71 | 427,151 | +1.94(+1.84%) |
Nov 30, 2020 | 104.44 | 105.88 | 102.88 | 105.77 | 532,617 | +0.48(+0.45%) |
Nov 27, 2020 | 103.01 | 105.45 | 102.93 | 105.29 | 285,024 | +0.45(+0.43%) |
Nov 25, 2020 | 104.31 | 106.10 | 104.10 | 104.84 | 450,775 | +1.91(+1.86%) |
Nov 24, 2020 | 101.66 | 105.44 | 101.66 | 102.93 | 664,239 | -2.01(-1.92%) |
Nov 23, 2020 | 105.12 | 106.34 | 102.72 | 104.94 | 527,659 | -0.35(-0.34%) |
Nov 20, 2020 | 106.87 | 107.15 | 104.79 | 105.29 | 676,268 | +0.13(+0.13%) |
Nov 19, 2020 | 105.44 | 106.51 | 103.41 | 105.16 | 456,792 | -2.06(-1.92%) |
Nov 18, 2020 | 111.31 | 111.39 | 107.18 | 107.22 | 432,691 | -3.70(-3.33%) |
Nov 17, 2020 | 112.61 | 114.22 | 110.70 | 110.91 | 317,132 | -2.55(-2.24%) |
Nov 16, 2020 | 113.26 | 114.27 | 112.49 | 113.46 | 262,181 | -0.18(-0.16%) |
Nov 13, 2020 | 112.98 | 114.49 | 112.77 | 113.64 | 231,027 | +1.63(+1.45%) |
Nov 12, 2020 | 112.05 | 114.03 | 111.43 | 112.01 | 372,796 | +0.23(+0.20%) |
Nov 11, 2020 | 110.94 | 112.94 | 110.61 | 111.78 | 432,394 | -0.58(-0.52%) |
Nov 10, 2020 | 116.20 | 117.16 | 112.00 | 112.37 | 555,547 | -2.91(-2.52%) |
Nov 09, 2020 | 115.84 | 119.03 | 113.36 | 115.28 | 543,861 | -5.52(-4.57%) |
Nov 06, 2020 | 119.72 | 121.08 | 118.65 | 120.80 | 363,148 | +3.10(+2.64%) |
Nov 05, 2020 | 118.32 | 121.25 | 117.50 | 117.70 | 743,192 | +1.01(+0.87%) |
Nov 04, 2020 | 117.13 | 118.44 | 115.04 | 116.69 | 348,570 | +0.17(+0.15%) |
Nov 03, 2020 | 117.70 | 117.89 | 116.13 | 116.51 | 240,934 | +0.22(+0.19%) |