Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 109.39 | 110.78 | 106.93 | 109.29 | 402,187 | -1.90(-1.70%) |
Jan 28, 2021 | 107.45 | 112.61 | 103.67 | 111.18 | 650,154 | -1.10(-0.98%) |
Jan 27, 2021 | 114.05 | 116.30 | 111.22 | 112.29 | 422,780 | -4.25(-3.65%) |
Jan 26, 2021 | 116.49 | 117.21 | 113.93 | 116.53 | 366,566 | +1.25(+1.08%) |
Jan 25, 2021 | 116.67 | 118.43 | 114.44 | 115.28 | 318,253 | -2.21(-1.88%) |
Jan 22, 2021 | 115.75 | 117.58 | 114.94 | 117.49 | 237,749 | +0.30(+0.26%) |
Jan 21, 2021 | 117.12 | 118.72 | 115.50 | 117.19 | 232,174 | +0.42(+0.36%) |
Jan 20, 2021 | 114.25 | 117.34 | 113.81 | 116.77 | 241,236 | +2.52(+2.20%) |
Jan 19, 2021 | 113.65 | 115.80 | 112.80 | 114.25 | 202,902 | +2.04(+1.82%) |
Jan 15, 2021 | 114.84 | 116.21 | 111.45 | 112.21 | 259,660 | -3.49(-3.01%) |
Jan 14, 2021 | 115.06 | 117.99 | 114.05 | 115.69 | 237,128 | +1.35(+1.18%) |
Jan 13, 2021 | 113.70 | 115.02 | 112.10 | 114.35 | 156,229 | +0.23(+0.21%) |
Jan 12, 2021 | 113.92 | 115.75 | 113.09 | 114.11 | 383,812 | +0.47(+0.41%) |
Jan 11, 2021 | 108.83 | 114.27 | 108.46 | 113.64 | 583,886 | +3.38(+3.06%) |
Jan 08, 2021 | 112.81 | 114.17 | 108.88 | 110.27 | 423,484 | -2.20(-1.95%) |
Jan 07, 2021 | 112.44 | 112.63 | 110.10 | 112.46 | 311,137 | -0.35(-0.31%) |
Jan 06, 2021 | 111.46 | 114.24 | 110.28 | 112.81 | 418,065 | +3.36(+3.07%) |
Jan 05, 2021 | 109.21 | 111.35 | 108.18 | 109.45 | 184,135 | +0.70(+0.65%) |
Jan 04, 2021 | 109.48 | 110.22 | 106.34 | 108.75 | 378,680 | -0.63(-0.58%) |
Dec 31, 2020 | 109.39 | 109.39 | 109.39 | 252,414 | +0.27(+0.25%) | |
Dec 30, 2020 | 110.17 | 112.28 | 108.60 | 109.11 | 252,414 | -0.36(-0.33%) |
Dec 29, 2020 | 110.66 | 110.66 | 108.00 | 109.47 | 261,737 | -0.04(-0.04%) |
Dec 28, 2020 | 111.96 | 111.96 | 108.93 | 109.51 | 204,034 | -0.67(-0.61%) |
Dec 24, 2020 | 110.69 | 111.08 | 109.18 | 110.19 | 60,717 | +0.45(+0.41%) |
Dec 23, 2020 | 110.53 | 111.82 | 109.20 | 109.74 | 190,984 | +0.70(+0.64%) |
Dec 22, 2020 | 107.29 | 109.12 | 105.66 | 109.03 | 157,911 | +2.08(+1.94%) |
Dec 21, 2020 | 106.46 | 107.53 | 102.60 | 106.95 | 442,018 | -0.89(-0.82%) |
Dec 18, 2020 | 107.58 | 110.72 | 106.06 | 107.84 | 769,460 | -0.57(-0.52%) |
Dec 17, 2020 | 106.19 | 108.41 | 104.41 | 108.41 | 200,949 | +2.42(+2.29%) |
Dec 16, 2020 | 107.43 | 108.45 | 105.54 | 105.99 | 242,276 | -1.18(-1.10%) |
Dec 15, 2020 | 104.30 | 107.19 | 104.03 | 107.17 | 272,014 | +4.22(+4.10%) |
Dec 14, 2020 | 101.89 | 103.56 | 101.28 | 102.95 | 279,486 | +1.99(+1.97%) |
Dec 11, 2020 | 100.00 | 101.47 | 99.12 | 100.96 | 183,837 | -0.19(-0.18%) |
Dec 10, 2020 | 98.03 | 101.91 | 98.03 | 101.14 | 183,593 | +2.52(+2.56%) |
Dec 09, 2020 | 100.48 | 101.25 | 97.11 | 98.62 | 171,676 | -0.72(-0.73%) |
Dec 08, 2020 | 95.48 | 99.78 | 95.48 | 99.34 | 247,311 | +2.20(+2.27%) |
Dec 07, 2020 | 99.40 | 101.25 | 96.34 | 97.14 | 173,125 | -2.55(-2.56%) |
Dec 04, 2020 | 98.11 | 100.50 | 96.46 | 99.69 | 309,713 | +1.89(+1.93%) |
Dec 03, 2020 | 96.82 | 98.61 | 95.93 | 97.80 | 143,461 | +0.69(+0.71%) |
Dec 02, 2020 | 96.74 | 97.95 | 96.33 | 97.11 | 346,435 | +0.33(+0.34%) |
Dec 01, 2020 | 100.40 | 101.30 | 96.40 | 96.78 | 338,039 | -2.54(-2.56%) |
Nov 30, 2020 | 101.75 | 101.75 | 98.78 | 99.32 | 206,439 | -2.83(-2.77%) |
Nov 27, 2020 | 101.51 | 102.95 | 101.09 | 102.15 | 52,935 | +0.34(+0.33%) |
Nov 25, 2020 | 103.46 | 104.10 | 101.48 | 101.81 | 147,521 | -2.22(-2.14%) |
Nov 24, 2020 | 102.35 | 104.46 | 101.10 | 104.03 | 436,816 | +3.31(+3.29%) |
Nov 23, 2020 | 100.08 | 101.84 | 99.78 | 100.71 | 328,539 | +2.04(+2.07%) |
Nov 20, 2020 | 97.74 | 99.78 | 97.34 | 98.68 | 283,450 | +0.43(+0.44%) |
Nov 19, 2020 | 97.27 | 98.69 | 96.77 | 98.25 | 187,180 | +0.94(+0.96%) |
Nov 18, 2020 | 97.83 | 100.63 | 97.31 | 97.31 | 414,454 | -0.34(-0.35%) |
Nov 17, 2020 | 94.51 | 97.66 | 93.03 | 97.65 | 326,917 | +1.92(+2.01%) |
Nov 16, 2020 | 94.90 | 95.77 | 91.56 | 95.73 | 279,630 | +3.03(+3.27%) |
Nov 13, 2020 | 91.46 | 93.24 | 90.87 | 92.70 | 234,618 | +1.88(+2.07%) |
Nov 12, 2020 | 91.56 | 92.59 | 89.88 | 90.82 | 334,683 | -1.95(-2.10%) |
Nov 11, 2020 | 92.29 | 93.23 | 90.57 | 92.77 | 383,822 | +1.06(+1.16%) |
Nov 10, 2020 | 90.36 | 92.34 | 88.70 | 91.71 | 326,199 | +1.21(+1.34%) |
Nov 09, 2020 | 83.25 | 93.70 | 82.83 | 90.50 | 772,614 | +12.22(+15.62%) |
Nov 06, 2020 | 80.56 | 80.75 | 77.35 | 78.27 | 250,827 | -1.66(-2.07%) |
Nov 05, 2020 | 79.76 | 80.90 | 78.25 | 79.93 | 270,389 | +0.51(+0.64%) |
Nov 04, 2020 | 77.30 | 81.16 | 77.30 | 79.42 | 264,329 | +0.38(+0.48%) |
Nov 03, 2020 | 77.32 | 79.81 | 77.32 | 79.04 | 239,243 | +3.30(+4.36%) |