Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 102.84 | 106.62 | 102.48 | 102.95 | 822,161 | +2.48(+2.47%) |
Jan 28, 2021 | 100.04 | 102.97 | 99.33 | 100.46 | 605,740 | +2.07(+2.10%) |
Jan 27, 2021 | 98.82 | 100.17 | 95.66 | 98.39 | 493,999 | -1.99(-1.99%) |
Jan 26, 2021 | 100.89 | 101.74 | 100.18 | 100.38 | 236,009 | -0.50(-0.50%) |
Jan 25, 2021 | 101.55 | 102.25 | 99.22 | 100.89 | 426,085 | -0.19(-0.19%) |
Jan 22, 2021 | 100.17 | 102.37 | 99.62 | 101.08 | 209,926 | -0.53(-0.52%) |
Jan 21, 2021 | 103.50 | 103.93 | 101.23 | 101.61 | 317,187 | -2.33(-2.24%) |
Jan 20, 2021 | 103.16 | 104.67 | 102.31 | 103.94 | 471,262 | +1.97(+1.94%) |
Jan 19, 2021 | 101.07 | 102.54 | 100.11 | 101.96 | 737,212 | +1.65(+1.64%) |
Jan 15, 2021 | 101.16 | 101.28 | 99.15 | 100.32 | 619,398 | -1.20(-1.19%) |
Jan 14, 2021 | 102.67 | 103.48 | 101.34 | 101.52 | 577,330 | -0.17(-0.17%) |
Jan 13, 2021 | 103.56 | 104.03 | 101.48 | 101.69 | 463,994 | -1.92(-1.85%) |
Jan 12, 2021 | 102.17 | 103.95 | 101.37 | 103.61 | 650,760 | +1.44(+1.41%) |
Jan 11, 2021 | 101.74 | 103.13 | 100.79 | 102.17 | 367,659 | +0.46(+0.45%) |
Jan 08, 2021 | 103.35 | 103.37 | 99.94 | 101.71 | 599,153 | -3.68(-3.49%) |
Jan 07, 2021 | 105.11 | 105.80 | 104.03 | 105.39 | 440,193 | -1.28(-1.20%) |
Jan 06, 2021 | 105.96 | 107.99 | 104.26 | 106.67 | 583,584 | +0.39(+0.37%) |
Jan 05, 2021 | 106.62 | 106.76 | 104.21 | 106.28 | 453,157 | +0.35(+0.33%) |
Jan 04, 2021 | 105.60 | 107.00 | 103.93 | 105.93 | 540,366 | +3.77(+3.69%) |
Dec 31, 2020 | 102.17 | 102.17 | 102.17 | 296,933 | -1.77(-1.70%) | |
Dec 30, 2020 | 103.86 | 104.86 | 103.21 | 103.94 | 296,933 | +0.62(+0.60%) |
Dec 29, 2020 | 102.97 | 103.98 | 102.30 | 103.31 | 382,886 | +0.72(+0.70%) |
Dec 28, 2020 | 105.41 | 107.15 | 102.50 | 102.59 | 287,357 | -1.78(-1.70%) |
Dec 24, 2020 | 104.20 | 104.75 | 103.02 | 104.37 | 140,850 | -0.10(-0.09%) |
Dec 23, 2020 | 105.23 | 105.81 | 103.77 | 104.46 | 318,841 | -0.38(-0.36%) |
Dec 22, 2020 | 105.80 | 107.34 | 104.69 | 104.84 | 390,630 | -1.22(-1.15%) |
Dec 21, 2020 | 107.43 | 108.96 | 105.36 | 106.06 | 556,872 | -1.37(-1.28%) |
Dec 18, 2020 | 110.92 | 110.92 | 106.96 | 107.43 | 1,235,697 | -3.38(-3.05%) |
Dec 17, 2020 | 107.91 | 111.10 | 107.91 | 110.81 | 531,920 | +4.74(+4.46%) |
Dec 16, 2020 | 104.94 | 106.36 | 103.84 | 106.08 | 586,570 | +1.47(+1.41%) |
Dec 15, 2020 | 104.30 | 105.81 | 104.19 | 104.61 | 455,482 | +1.72(+1.67%) |
Dec 14, 2020 | 104.71 | 105.44 | 102.73 | 102.89 | 517,448 | -2.06(-1.97%) |
Dec 11, 2020 | 105.96 | 107.34 | 104.82 | 104.95 | 199,877 | -1.13(-1.07%) |
Dec 10, 2020 | 107.71 | 108.15 | 105.95 | 106.09 | 259,933 | -0.61(-0.57%) |
Dec 09, 2020 | 107.67 | 108.07 | 105.26 | 106.69 | 299,377 | -1.55(-1.43%) |
Dec 08, 2020 | 108.55 | 108.87 | 106.42 | 108.24 | 402,160 | +0.01(+0.01%) |
Dec 07, 2020 | 105.67 | 108.83 | 105.65 | 108.23 | 475,523 | +2.31(+2.18%) |
Dec 04, 2020 | 106.16 | 106.95 | 104.98 | 105.92 | 316,367 | -0.47(-0.44%) |
Dec 03, 2020 | 107.34 | 107.92 | 105.11 | 106.39 | 298,785 | -1.14(-1.06%) |
Dec 02, 2020 | 108.55 | 108.92 | 106.94 | 107.54 | 319,565 | -0.53(-0.49%) |
Dec 01, 2020 | 108.12 | 108.42 | 105.28 | 108.07 | 425,759 | +1.95(+1.84%) |
Nov 30, 2020 | 104.78 | 106.22 | 103.22 | 106.12 | 530,881 | +0.48(+0.45%) |
Nov 27, 2020 | 103.35 | 105.80 | 103.26 | 105.64 | 284,096 | +0.45(+0.43%) |
Nov 25, 2020 | 104.66 | 106.44 | 104.44 | 105.19 | 449,306 | +1.92(+1.86%) |
Nov 24, 2020 | 102.00 | 105.78 | 102.00 | 103.26 | 662,074 | -2.02(-1.92%) |
Nov 23, 2020 | 105.46 | 106.68 | 103.05 | 105.28 | 525,939 | -0.35(-0.34%) |
Nov 20, 2020 | 107.22 | 107.50 | 105.14 | 105.64 | 674,064 | +0.13(+0.13%) |
Nov 19, 2020 | 105.78 | 106.86 | 103.74 | 105.50 | 455,304 | -2.06(-1.92%) |
Nov 18, 2020 | 111.67 | 111.75 | 107.53 | 107.57 | 431,281 | -3.71(-3.33%) |
Nov 17, 2020 | 112.97 | 114.59 | 111.06 | 111.28 | 316,099 | -2.55(-2.24%) |
Nov 16, 2020 | 113.63 | 114.65 | 112.86 | 113.83 | 261,326 | -0.18(-0.16%) |
Nov 13, 2020 | 113.35 | 114.86 | 113.14 | 114.01 | 230,274 | +1.63(+1.45%) |
Nov 12, 2020 | 112.42 | 114.41 | 111.79 | 112.38 | 371,581 | +0.23(+0.21%) |
Nov 11, 2020 | 111.30 | 113.31 | 110.97 | 112.15 | 430,985 | -0.59(-0.52%) |
Nov 10, 2020 | 116.58 | 117.55 | 112.37 | 112.73 | 553,737 | -2.92(-2.52%) |
Nov 09, 2020 | 116.22 | 119.42 | 113.73 | 115.66 | 542,089 | -5.54(-4.57%) |
Nov 06, 2020 | 120.11 | 121.48 | 119.04 | 121.20 | 361,964 | +3.11(+2.64%) |
Nov 05, 2020 | 118.71 | 121.65 | 117.88 | 118.08 | 740,770 | +1.02(+0.87%) |
Nov 04, 2020 | 117.51 | 118.83 | 115.42 | 117.07 | 347,434 | +0.17(+0.15%) |
Nov 03, 2020 | 118.08 | 118.28 | 116.50 | 116.89 | 240,149 | +0.22(+0.19%) |