Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 105.51 | 106.15 | 102.04 | 102.17 | 176,361 | -4.11(-3.87%) |
Jan 28, 2021 | 104.21 | 107.30 | 103.25 | 106.28 | 335,510 | +3.61(+3.52%) |
Jan 27, 2021 | 104.76 | 105.09 | 101.93 | 102.67 | 308,094 | -4.20(-3.93%) |
Jan 26, 2021 | 111.85 | 112.06 | 106.78 | 106.87 | 192,230 | -3.44(-3.11%) |
Jan 25, 2021 | 111.44 | 112.17 | 109.19 | 110.31 | 214,902 | -1.94(-1.73%) |
Jan 22, 2021 | 112.08 | 112.96 | 111.59 | 112.24 | 127,293 | -1.30(-1.14%) |
Jan 21, 2021 | 115.64 | 116.01 | 113.14 | 113.54 | 140,182 | -2.49(-2.15%) |
Jan 20, 2021 | 117.01 | 117.46 | 115.54 | 116.03 | 122,046 | -0.14(-0.12%) |
Jan 19, 2021 | 115.16 | 116.62 | 114.81 | 116.17 | 206,178 | +1.98(+1.73%) |
Jan 15, 2021 | 114.46 | 114.98 | 113.12 | 114.19 | 251,234 | -1.62(-1.39%) |
Jan 14, 2021 | 117.23 | 118.17 | 115.21 | 115.81 | 218,475 | +0.00(+0.00%) |
Jan 13, 2021 | 116.61 | 116.86 | 114.60 | 115.81 | 155,342 | -0.86(-0.73%) |
Jan 12, 2021 | 116.09 | 117.76 | 115.90 | 116.66 | 207,359 | +0.92(+0.80%) |
Jan 11, 2021 | 113.45 | 116.08 | 112.88 | 115.74 | 124,680 | +0.58(+0.50%) |
Jan 08, 2021 | 115.40 | 115.70 | 113.29 | 115.16 | 208,464 | -0.49(-0.43%) |
Jan 07, 2021 | 116.01 | 117.19 | 114.53 | 115.65 | 325,144 | -1.90(-1.62%) |
Jan 06, 2021 | 114.35 | 118.47 | 114.35 | 117.55 | 230,222 | +4.72(+4.19%) |
Jan 05, 2021 | 109.79 | 113.83 | 109.79 | 112.83 | 181,295 | +3.25(+2.96%) |
Jan 04, 2021 | 114.77 | 114.77 | 109.01 | 109.58 | 216,398 | -4.95(-4.32%) |
Dec 31, 2020 | 114.53 | 114.53 | 114.53 | 96,080 | +0.09(+0.08%) | |
Dec 30, 2020 | 112.31 | 115.27 | 112.31 | 114.44 | 96,080 | +2.12(+1.88%) |
Dec 29, 2020 | 114.25 | 114.28 | 112.00 | 112.32 | 134,480 | -0.95(-0.83%) |
Dec 28, 2020 | 112.44 | 114.09 | 112.11 | 113.27 | 180,992 | +1.75(+1.57%) |
Dec 24, 2020 | 111.81 | 111.81 | 109.83 | 111.52 | 70,300 | +0.08(+0.07%) |
Dec 23, 2020 | 109.78 | 111.91 | 109.78 | 111.44 | 128,566 | +2.74(+2.52%) |
Dec 22, 2020 | 108.81 | 109.10 | 107.57 | 108.70 | 189,985 | +0.43(+0.40%) |
Dec 21, 2020 | 108.29 | 109.64 | 106.56 | 108.27 | 372,305 | -2.72(-2.45%) |
Dec 18, 2020 | 111.64 | 113.09 | 110.43 | 110.98 | 530,812 | -0.29(-0.26%) |
Dec 17, 2020 | 112.36 | 112.99 | 110.80 | 111.27 | 231,709 | -1.05(-0.94%) |
Dec 16, 2020 | 114.30 | 114.45 | 111.51 | 112.32 | 217,829 | -1.78(-1.56%) |
Dec 15, 2020 | 113.03 | 114.21 | 111.25 | 114.11 | 213,466 | +2.72(+2.44%) |
Dec 14, 2020 | 115.89 | 116.06 | 111.30 | 111.39 | 259,602 | -2.64(-2.31%) |
Dec 11, 2020 | 115.21 | 116.14 | 113.69 | 114.03 | 309,649 | -2.01(-1.73%) |
Dec 10, 2020 | 116.18 | 117.76 | 115.57 | 116.03 | 273,529 | -1.19(-1.02%) |
Dec 09, 2020 | 117.33 | 118.88 | 116.83 | 117.22 | 178,923 | +0.12(+0.10%) |
Dec 08, 2020 | 116.03 | 117.39 | 115.53 | 117.11 | 205,146 | +0.46(+0.40%) |
Dec 07, 2020 | 118.62 | 119.03 | 116.00 | 116.64 | 186,155 | -2.81(-2.35%) |
Dec 04, 2020 | 118.68 | 119.99 | 117.74 | 119.45 | 178,800 | +2.81(+2.41%) |
Dec 03, 2020 | 116.40 | 118.06 | 116.35 | 116.64 | 174,315 | +0.60(+0.52%) |
Dec 02, 2020 | 113.95 | 116.37 | 112.99 | 116.04 | 291,252 | +1.67(+1.46%) |
Dec 01, 2020 | 116.22 | 116.95 | 114.24 | 114.37 | 275,456 | +0.92(+0.81%) |
Nov 30, 2020 | 118.21 | 118.82 | 112.83 | 113.45 | 410,116 | -5.11(-4.31%) |
Nov 27, 2020 | 117.92 | 119.08 | 116.95 | 118.56 | 121,807 | -0.06(-0.05%) |
Nov 25, 2020 | 119.42 | 119.42 | 116.51 | 118.62 | 608,428 | -1.48(-1.23%) |
Nov 24, 2020 | 116.15 | 120.29 | 115.98 | 120.10 | 248,594 | +5.98(+5.24%) |
Nov 23, 2020 | 111.06 | 114.47 | 110.98 | 114.11 | 207,091 | +4.37(+3.98%) |
Nov 20, 2020 | 113.79 | 113.99 | 109.52 | 109.74 | 490,488 | -4.63(-4.05%) |
Nov 19, 2020 | 112.90 | 115.12 | 111.67 | 114.37 | 403,579 | +0.71(+0.62%) |
Nov 18, 2020 | 113.45 | 115.98 | 111.84 | 113.66 | 400,222 | +0.87(+0.77%) |
Nov 17, 2020 | 109.53 | 112.94 | 108.56 | 112.79 | 343,120 | +1.49(+1.34%) |
Nov 16, 2020 | 108.17 | 111.33 | 106.85 | 111.29 | 365,932 | +5.90(+5.60%) |
Nov 13, 2020 | 102.55 | 105.62 | 102.07 | 105.40 | 154,135 | +4.09(+4.04%) |
Nov 12, 2020 | 100.91 | 102.66 | 100.62 | 101.31 | 337,841 | -1.41(-1.37%) |
Nov 11, 2020 | 105.86 | 105.86 | 102.10 | 102.71 | 283,419 | -3.61(-3.39%) |
Nov 10, 2020 | 103.63 | 107.06 | 103.12 | 106.32 | 371,064 | +3.28(+3.19%) |
Nov 09, 2020 | 104.17 | 104.89 | 101.24 | 103.04 | 464,829 | +8.84(+9.38%) |
Nov 06, 2020 | 94.22 | 94.98 | 92.48 | 94.20 | 285,482 | -0.29(-0.31%) |
Nov 05, 2020 | 92.03 | 95.44 | 92.03 | 94.50 | 339,499 | +3.05(+3.33%) |
Nov 04, 2020 | 89.57 | 92.98 | 87.84 | 91.45 | 342,848 | +0.73(+0.80%) |
Nov 03, 2020 | 89.57 | 91.40 | 88.80 | 90.72 | 290,347 | +2.43(+2.75%) |