Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 102.38 | 103.80 | 99.00 | 99.22 | 868,300 | -1.94(-1.92%) |
Jan 28, 2021 | 104.46 | 104.46 | 101.08 | 101.16 | 386,085 | -1.36(-1.33%) |
Jan 27, 2021 | 102.00 | 104.49 | 100.25 | 102.52 | 483,329 | -2.35(-2.24%) |
Jan 26, 2021 | 106.27 | 106.27 | 104.00 | 104.87 | 228,228 | -0.53(-0.50%) |
Jan 25, 2021 | 106.14 | 106.49 | 102.71 | 105.40 | 372,144 | -0.50(-0.47%) |
Jan 22, 2021 | 104.81 | 106.19 | 103.96 | 105.90 | 314,400 | -0.19(-0.18%) |
Jan 21, 2021 | 107.36 | 108.01 | 105.64 | 106.09 | 576,891 | +2.24(+2.16%) |
Jan 20, 2021 | 104.92 | 105.83 | 102.18 | 103.85 | 284,882 | +0.34(+0.33%) |
Jan 19, 2021 | 102.50 | 104.35 | 101.58 | 103.51 | 521,782 | +2.55(+2.53%) |
Jan 15, 2021 | 100.70 | 101.08 | 96.88 | 100.96 | 706,600 | -0.94(-0.92%) |
Jan 14, 2021 | 103.22 | 104.59 | 101.55 | 101.90 | 487,001 | -0.30(-0.29%) |
Jan 13, 2021 | 106.33 | 107.50 | 100.50 | 102.20 | 656,389 | -4.46(-4.18%) |
Jan 12, 2021 | 106.27 | 107.50 | 105.06 | 106.66 | 574,109 | +1.33(+1.26%) |
Jan 11, 2021 | 103.02 | 105.53 | 103.02 | 105.33 | 725,446 | +1.08(+1.04%) |
Jan 08, 2021 | 103.88 | 104.78 | 101.51 | 104.25 | 627,800 | +1.61(+1.57%) |
Jan 07, 2021 | 101.50 | 104.09 | 100.79 | 102.64 | 582,624 | +1.37(+1.35%) |
Jan 06, 2021 | 96.73 | 102.39 | 95.90 | 101.27 | 971,938 | +2.77(+2.81%) |
Jan 05, 2021 | 97.28 | 100.99 | 97.28 | 98.50 | 632,535 | +1.10(+1.13%) |
Jan 04, 2021 | 97.96 | 99.80 | 96.61 | 97.40 | 652,719 | +1.00(+1.04%) |
Dec 31, 2020 | 96.40 | 96.40 | 96.40 | 584,969 | +1.63(+1.72%) | |
Dec 30, 2020 | 91.41 | 96.55 | 91.30 | 94.77 | 584,969 | +4.13(+4.56%) |
Dec 29, 2020 | 93.01 | 93.01 | 88.55 | 90.64 | 576,801 | -1.49(-1.62%) |
Dec 28, 2020 | 89.22 | 94.73 | 88.61 | 92.13 | 908,561 | +5.98(+6.94%) |
Dec 24, 2020 | 86.80 | 87.11 | 84.50 | 86.15 | 163,300 | +0.28(+0.33%) |
Dec 23, 2020 | 84.30 | 87.91 | 83.61 | 85.87 | 506,464 | +3.34(+4.05%) |
Dec 22, 2020 | 81.93 | 82.84 | 81.38 | 82.53 | 208,084 | +1.13(+1.39%) |
Dec 21, 2020 | 79.22 | 81.87 | 79.22 | 81.40 | 220,504 | +0.01(+0.01%) |
Dec 18, 2020 | 82.47 | 82.94 | 80.32 | 81.39 | 656,400 | -0.69(-0.84%) |
Dec 17, 2020 | 84.17 | 84.26 | 81.69 | 82.08 | 281,322 | -1.28(-1.54%) |
Dec 16, 2020 | 84.50 | 84.50 | 81.45 | 83.36 | 359,153 | -0.63(-0.75%) |
Dec 15, 2020 | 82.68 | 84.39 | 82.66 | 83.99 | 440,146 | +2.33(+2.85%) |
Dec 14, 2020 | 79.20 | 82.04 | 79.20 | 81.66 | 319,693 | +2.88(+3.66%) |
Dec 11, 2020 | 81.16 | 81.36 | 77.82 | 78.78 | 438,500 | -3.01(-3.68%) |
Dec 10, 2020 | 78.09 | 83.11 | 78.06 | 81.79 | 446,678 | +3.28(+4.18%) |
Dec 09, 2020 | 81.19 | 82.35 | 78.15 | 78.51 | 412,769 | -2.87(-3.53%) |
Dec 08, 2020 | 81.83 | 82.17 | 79.53 | 81.38 | 379,265 | -0.57(-0.70%) |
Dec 07, 2020 | 82.12 | 82.85 | 80.41 | 81.95 | 321,679 | +0.11(+0.13%) |
Dec 04, 2020 | 78.67 | 82.27 | 78.10 | 81.84 | 378,600 | +3.54(+4.52%) |
Dec 03, 2020 | 78.35 | 80.73 | 77.88 | 78.30 | 445,546 | +0.30(+0.38%) |
Dec 02, 2020 | 78.58 | 78.82 | 77.37 | 78.00 | 303,345 | -0.72(-0.91%) |
Dec 01, 2020 | 79.10 | 79.43 | 77.02 | 78.72 | 535,070 | +0.95(+1.22%) |
Nov 30, 2020 | 80.20 | 80.59 | 76.49 | 77.77 | 705,787 | -2.89(-3.58%) |
Nov 27, 2020 | 80.15 | 81.40 | 79.43 | 80.66 | 149,600 | +0.86(+1.08%) |
Nov 25, 2020 | 82.21 | 82.63 | 78.80 | 79.80 | 368,600 | -2.61(-3.17%) |
Nov 24, 2020 | 82.00 | 82.90 | 81.19 | 82.41 | 422,801 | +1.07(+1.32%) |
Nov 23, 2020 | 81.14 | 81.46 | 80.42 | 81.34 | 328,642 | +1.01(+1.26%) |
Nov 20, 2020 | 79.60 | 81.42 | 79.00 | 80.33 | 323,300 | +0.59(+0.74%) |
Nov 19, 2020 | 76.50 | 79.99 | 75.53 | 79.74 | 386,160 | +2.96(+3.86%) |
Nov 18, 2020 | 77.21 | 79.33 | 76.61 | 76.78 | 390,650 | -0.14(-0.18%) |
Nov 17, 2020 | 78.68 | 78.94 | 76.62 | 76.92 | 541,646 | -2.49(-3.14%) |
Nov 16, 2020 | 79.60 | 82.25 | 78.32 | 79.41 | 457,769 | +0.25(+0.32%) |
Nov 13, 2020 | 78.95 | 79.61 | 77.18 | 79.16 | 346,900 | +1.62(+2.09%) |
Nov 12, 2020 | 80.09 | 80.25 | 76.93 | 77.54 | 386,442 | -2.37(-2.97%) |
Nov 11, 2020 | 79.74 | 80.05 | 78.04 | 79.91 | 313,400 | +1.09(+1.38%) |
Nov 10, 2020 | 79.58 | 80.70 | 78.16 | 78.82 | 507,660 | -0.96(-1.20%) |
Nov 09, 2020 | 83.50 | 84.89 | 79.23 | 79.78 | 785,090 | -3.06(-3.69%) |
Nov 06, 2020 | 84.70 | 85.80 | 81.16 | 82.84 | 1,020,600 | +0.34(+0.41%) |
Nov 05, 2020 | 79.39 | 83.04 | 79.00 | 82.50 | 556,387 | +4.27(+5.46%) |
Nov 04, 2020 | 76.88 | 78.76 | 76.01 | 78.23 | 330,256 | +1.36(+1.77%) |
Nov 03, 2020 | 75.58 | 77.78 | 75.50 | 76.87 | 226,860 | +1.55(+2.06%) |