Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 103.92 | 105.58 | 101.40 | 103.56 | 712,400 | -0.41(-0.39%) |
Jan 28, 2021 | 102.99 | 107.46 | 101.52 | 103.97 | 1,070,787 | +0.58(+0.56%) |
Jan 27, 2021 | 105.19 | 107.05 | 101.06 | 103.39 | 1,280,250 | -5.28(-4.86%) |
Jan 26, 2021 | 110.69 | 114.50 | 107.51 | 108.67 | 753,739 | -2.90(-2.60%) |
Jan 25, 2021 | 114.09 | 115.64 | 110.78 | 111.57 | 838,554 | -1.25(-1.11%) |
Jan 22, 2021 | 108.81 | 114.44 | 108.81 | 112.82 | 1,195,700 | +3.71(+3.40%) |
Jan 21, 2021 | 107.19 | 109.84 | 105.01 | 109.11 | 836,828 | +2.25(+2.11%) |
Jan 20, 2021 | 107.33 | 107.99 | 105.50 | 106.86 | 822,593 | +0.66(+0.62%) |
Jan 19, 2021 | 107.70 | 107.70 | 105.30 | 106.20 | 939,343 | +1.16(+1.10%) |
Jan 15, 2021 | 103.96 | 105.60 | 102.96 | 105.04 | 482,800 | +2.22(+2.16%) |
Jan 14, 2021 | 102.81 | 104.84 | 102.66 | 102.82 | 473,981 | +1.41(+1.39%) |
Jan 13, 2021 | 102.14 | 102.14 | 100.45 | 101.41 | 513,837 | -1.76(-1.71%) |
Jan 12, 2021 | 103.52 | 105.68 | 102.68 | 103.17 | 394,260 | -1.07(-1.03%) |
Jan 11, 2021 | 104.61 | 104.78 | 102.27 | 104.24 | 684,993 | +0.84(+0.81%) |
Jan 08, 2021 | 101.65 | 103.98 | 101.08 | 103.40 | 1,125,900 | +3.70(+3.71%) |
Jan 07, 2021 | 97.54 | 100.62 | 97.54 | 99.70 | 1,074,288 | +2.55(+2.62%) |
Jan 06, 2021 | 98.00 | 100.17 | 96.23 | 97.15 | 1,002,790 | -1.41(-1.43%) |
Jan 05, 2021 | 94.14 | 99.14 | 94.14 | 98.56 | 1,137,304 | +4.70(+5.01%) |
Jan 04, 2021 | 94.85 | 96.23 | 92.11 | 93.86 | 714,342 | +0.22(+0.23%) |
Dec 31, 2020 | 93.64 | 93.64 | 93.64 | 1,093,087 | -0.40(-0.43%) | |
Dec 30, 2020 | 91.66 | 94.29 | 91.52 | 94.04 | 1,093,087 | +2.92(+3.20%) |
Dec 29, 2020 | 90.38 | 91.90 | 90.20 | 91.12 | 465,825 | +1.32(+1.47%) |
Dec 28, 2020 | 92.49 | 92.99 | 89.72 | 89.80 | 599,233 | -1.50(-1.64%) |
Dec 24, 2020 | 91.74 | 92.39 | 89.03 | 91.30 | 436,600 | -1.14(-1.23%) |
Dec 23, 2020 | 93.67 | 94.18 | 92.00 | 92.44 | 531,164 | -1.06(-1.13%) |
Dec 22, 2020 | 93.91 | 94.25 | 93.10 | 93.50 | 401,578 | +0.10(+0.11%) |
Dec 21, 2020 | 92.40 | 94.31 | 91.61 | 93.40 | 674,727 | -1.63(-1.72%) |
Dec 18, 2020 | 96.09 | 96.48 | 94.29 | 95.03 | 1,508,200 | +0.22(+0.23%) |
Dec 17, 2020 | 91.13 | 95.03 | 90.03 | 94.81 | 1,891,674 | +4.54(+5.03%) |
Dec 16, 2020 | 91.00 | 91.99 | 89.18 | 90.27 | 696,101 | -0.56(-0.62%) |
Dec 15, 2020 | 91.00 | 91.66 | 88.78 | 90.83 | 423,105 | +0.26(+0.29%) |
Dec 14, 2020 | 92.68 | 92.68 | 90.01 | 90.57 | 497,845 | -0.52(-0.57%) |
Dec 11, 2020 | 92.09 | 92.25 | 90.30 | 91.09 | 354,600 | +0.13(+0.14%) |
Dec 10, 2020 | 89.04 | 91.89 | 88.91 | 90.96 | 395,996 | +1.81(+2.03%) |
Dec 09, 2020 | 92.40 | 92.62 | 87.87 | 89.15 | 792,649 | -2.25(-2.46%) |
Dec 08, 2020 | 90.00 | 93.00 | 88.78 | 91.40 | 727,389 | +1.48(+1.65%) |
Dec 07, 2020 | 90.79 | 91.14 | 88.62 | 89.92 | 644,429 | -1.07(-1.18%) |
Dec 04, 2020 | 91.93 | 92.80 | 90.30 | 90.99 | 913,700 | +1.00(+1.11%) |
Dec 03, 2020 | 90.49 | 92.88 | 89.19 | 89.99 | 809,442 | -0.48(-0.53%) |
Dec 02, 2020 | 89.96 | 90.85 | 88.40 | 90.47 | 370,033 | -0.52(-0.57%) |
Dec 01, 2020 | 90.73 | 91.45 | 89.52 | 90.99 | 583,161 | +0.96(+1.07%) |
Nov 30, 2020 | 90.75 | 91.50 | 88.10 | 90.03 | 1,239,187 | -0.69(-0.76%) |
Nov 27, 2020 | 87.92 | 91.88 | 87.65 | 90.72 | 1,147,500 | +4.61(+5.35%) |
Nov 25, 2020 | 88.33 | 88.60 | 85.67 | 86.11 | 1,249,400 | -2.14(-2.42%) |
Nov 24, 2020 | 86.92 | 88.68 | 86.74 | 88.25 | 898,354 | +1.40(+1.61%) |
Nov 23, 2020 | 87.67 | 88.45 | 85.39 | 86.85 | 966,302 | -1.22(-1.39%) |
Nov 20, 2020 | 88.70 | 88.77 | 86.23 | 88.07 | 1,527,100 | +0.17(+0.19%) |
Nov 19, 2020 | 88.63 | 88.70 | 87.11 | 87.90 | 1,223,015 | -1.02(-1.15%) |
Nov 18, 2020 | 90.00 | 90.39 | 87.66 | 88.92 | 1,089,299 | -0.89(-0.99%) |
Nov 17, 2020 | 92.51 | 93.40 | 88.22 | 89.81 | 1,074,666 | -3.34(-3.59%) |
Nov 16, 2020 | 94.00 | 95.11 | 91.12 | 93.15 | 525,725 | -0.29(-0.31%) |
Nov 13, 2020 | 93.98 | 94.84 | 92.51 | 93.44 | 913,300 | +0.47(+0.51%) |
Nov 12, 2020 | 94.25 | 94.52 | 92.77 | 92.97 | 659,905 | +0.14(+0.15%) |
Nov 11, 2020 | 90.81 | 93.36 | 90.00 | 92.83 | 890,297 | +2.66(+2.95%) |
Nov 10, 2020 | 92.23 | 92.23 | 87.10 | 90.17 | 1,210,422 | -1.28(-1.40%) |
Nov 09, 2020 | 100.08 | 100.50 | 89.97 | 91.45 | 1,727,544 | -7.57(-7.64%) |
Nov 06, 2020 | 98.25 | 99.31 | 96.47 | 99.02 | 1,113,600 | +1.81(+1.86%) |
Nov 05, 2020 | 96.56 | 98.00 | 93.77 | 97.21 | 1,472,291 | +4.50(+4.85%) |
Nov 04, 2020 | 88.97 | 93.00 | 88.61 | 92.71 | 1,756,827 | +5.24(+5.99%) |
Nov 03, 2020 | 86.53 | 88.10 | 85.60 | 87.47 | 1,096,513 | +1.46(+1.70%) |