Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 116.00 | 119.02 | 112.12 | 113.42 | 1,076,300 | -2.72(-2.34%) |
Jan 28, 2021 | 124.63 | 126.41 | 115.80 | 116.14 | 1,486,661 | -8.86(-7.09%) |
Jan 27, 2021 | 106.96 | 138.38 | 106.96 | 125.00 | 4,523,946 | +15.29(+13.94%) |
Jan 26, 2021 | 111.83 | 111.83 | 107.61 | 109.71 | 788,611 | -0.85(-0.77%) |
Jan 25, 2021 | 112.13 | 117.37 | 110.05 | 110.56 | 1,050,521 | -0.65(-0.58%) |
Jan 22, 2021 | 107.26 | 111.48 | 107.19 | 111.21 | 656,200 | +2.14(+1.96%) |
Jan 21, 2021 | 108.21 | 112.12 | 107.57 | 109.07 | 733,477 | +1.10(+1.02%) |
Jan 20, 2021 | 113.05 | 114.20 | 107.56 | 107.97 | 818,802 | -3.72(-3.33%) |
Jan 19, 2021 | 112.82 | 115.41 | 111.33 | 111.69 | 853,412 | +0.43(+0.39%) |
Jan 15, 2021 | 113.23 | 116.65 | 108.72 | 111.26 | 1,255,500 | -3.39(-2.96%) |
Jan 14, 2021 | 108.39 | 115.38 | 108.25 | 114.65 | 1,793,324 | +5.32(+4.87%) |
Jan 13, 2021 | 101.55 | 113.00 | 100.69 | 109.33 | 2,576,202 | +7.78(+7.66%) |
Jan 12, 2021 | 93.16 | 101.81 | 92.48 | 101.55 | 1,530,252 | +10.68(+11.75%) |
Jan 11, 2021 | 91.24 | 92.33 | 90.32 | 90.87 | 447,867 | -0.42(-0.46%) |
Jan 08, 2021 | 89.46 | 91.32 | 89.00 | 91.29 | 558,900 | +2.37(+2.67%) |
Jan 07, 2021 | 87.29 | 89.94 | 87.29 | 88.92 | 545,560 | +2.04(+2.35%) |
Jan 06, 2021 | 86.39 | 88.68 | 85.52 | 86.88 | 651,410 | +0.96(+1.12%) |
Jan 05, 2021 | 82.46 | 86.52 | 82.46 | 85.92 | 651,817 | +3.49(+4.23%) |
Jan 04, 2021 | 85.00 | 85.30 | 82.16 | 82.43 | 867,670 | -2.35(-2.77%) |
Dec 31, 2020 | 84.78 | 84.78 | 84.78 | 537,313 | -0.08(-0.09%) | |
Dec 30, 2020 | 86.08 | 87.11 | 84.60 | 84.86 | 537,313 | -1.07(-1.25%) |
Dec 29, 2020 | 86.28 | 87.28 | 84.59 | 85.93 | 629,203 | -0.20(-0.23%) |
Dec 28, 2020 | 89.50 | 89.54 | 86.00 | 86.13 | 548,267 | -1.67(-1.90%) |
Dec 24, 2020 | 87.63 | 88.07 | 86.21 | 87.80 | 256,000 | -0.05(-0.06%) |
Dec 23, 2020 | 88.23 | 89.22 | 86.21 | 87.85 | 446,833 | -0.24(-0.27%) |
Dec 22, 2020 | 90.91 | 90.91 | 87.65 | 88.09 | 711,763 | -2.41(-2.66%) |
Dec 21, 2020 | 87.64 | 90.63 | 86.95 | 90.50 | 585,918 | +0.19(+0.21%) |
Dec 18, 2020 | 91.25 | 91.99 | 86.76 | 90.31 | 913,000 | -0.77(-0.85%) |
Dec 17, 2020 | 86.86 | 91.39 | 85.93 | 91.08 | 1,322,555 | +5.15(+5.99%) |
Dec 16, 2020 | 85.94 | 86.43 | 84.69 | 85.93 | 335,355 | +0.14(+0.16%) |
Dec 15, 2020 | 87.28 | 87.50 | 85.04 | 85.79 | 565,987 | -0.94(-1.08%) |
Dec 14, 2020 | 87.04 | 88.48 | 85.14 | 86.73 | 556,018 | +0.37(+0.43%) |
Dec 11, 2020 | 86.59 | 88.19 | 85.00 | 86.36 | 373,300 | -0.74(-0.85%) |
Dec 10, 2020 | 84.86 | 87.14 | 84.42 | 87.10 | 390,987 | +1.08(+1.26%) |
Dec 09, 2020 | 86.60 | 88.50 | 85.10 | 86.02 | 542,470 | +0.04(+0.05%) |
Dec 08, 2020 | 83.96 | 85.99 | 83.00 | 85.98 | 419,838 | +1.23(+1.45%) |
Dec 07, 2020 | 87.92 | 88.20 | 84.11 | 84.75 | 726,821 | -3.02(-3.44%) |
Dec 04, 2020 | 85.96 | 88.39 | 85.74 | 87.77 | 705,800 | +2.28(+2.67%) |
Dec 03, 2020 | 82.93 | 86.84 | 82.01 | 85.49 | 915,075 | +3.13(+3.80%) |
Dec 02, 2020 | 80.00 | 82.80 | 79.46 | 82.36 | 775,690 | +2.07(+2.58%) |
Dec 01, 2020 | 82.48 | 82.67 | 80.04 | 80.29 | 718,034 | -1.37(-1.68%) |
Nov 30, 2020 | 82.33 | 82.50 | 77.84 | 81.66 | 738,048 | -0.99(-1.20%) |
Nov 27, 2020 | 82.01 | 83.20 | 81.60 | 82.65 | 333,900 | +0.98(+1.20%) |
Nov 25, 2020 | 82.27 | 82.42 | 80.08 | 81.67 | 433,500 | -0.47(-0.57%) |
Nov 24, 2020 | 80.00 | 82.50 | 79.70 | 82.14 | 875,463 | +2.94(+3.71%) |
Nov 23, 2020 | 76.98 | 79.39 | 75.90 | 79.20 | 695,513 | +3.35(+4.42%) |
Nov 20, 2020 | 77.25 | 77.64 | 75.04 | 75.85 | 742,800 | -2.55(-3.25%) |
Nov 19, 2020 | 78.09 | 79.58 | 77.26 | 78.40 | 633,729 | -0.61(-0.77%) |
Nov 18, 2020 | 79.46 | 82.05 | 78.63 | 79.01 | 1,042,604 | +0.05(+0.06%) |
Nov 17, 2020 | 78.09 | 79.30 | 76.57 | 78.96 | 553,181 | -0.04(-0.05%) |
Nov 16, 2020 | 81.00 | 81.23 | 78.02 | 79.00 | 1,041,816 | -0.06(-0.08%) |
Nov 13, 2020 | 76.83 | 79.72 | 75.32 | 79.06 | 642,000 | +3.07(+4.04%) |
Nov 12, 2020 | 75.18 | 77.59 | 74.31 | 75.99 | 696,939 | -0.34(-0.45%) |
Nov 11, 2020 | 79.92 | 79.92 | 75.40 | 76.33 | 831,296 | -3.12(-3.93%) |
Nov 10, 2020 | 81.95 | 82.25 | 77.76 | 79.45 | 1,251,556 | -2.80(-3.40%) |
Nov 09, 2020 | 79.52 | 86.99 | 79.20 | 82.25 | 2,443,822 | +11.06(+15.54%) |
Nov 06, 2020 | 70.75 | 71.55 | 69.82 | 71.19 | 522,800 | +0.01(+0.01%) |
Nov 05, 2020 | 71.06 | 72.35 | 71.01 | 71.18 | 736,591 | +0.90(+1.28%) |
Nov 04, 2020 | 68.18 | 70.52 | 66.88 | 70.28 | 715,140 | +2.93(+4.35%) |
Nov 03, 2020 | 65.77 | 68.13 | 65.23 | 67.35 | 950,217 | +2.36(+3.63%) |