Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 102.24 | 102.26 | 98.08 | 100.42 | 4,890,682 | -2.58(-2.51%) |
Jan 28, 2021 | 99.92 | 103.84 | 99.92 | 103.01 | 6,607,093 | +5.28(+5.40%) |
Jan 27, 2021 | 101.97 | 102.83 | 97.63 | 97.73 | 4,635,996 | -5.94(-5.73%) |
Jan 26, 2021 | 104.72 | 105.26 | 103.61 | 103.67 | 2,827,169 | -0.45(-0.43%) |
Jan 25, 2021 | 103.11 | 104.72 | 101.61 | 104.12 | 5,361,276 | +0.16(+0.15%) |
Jan 22, 2021 | 106.49 | 106.86 | 103.67 | 103.96 | 2,921,829 | -3.82(-3.55%) |
Jan 21, 2021 | 106.65 | 108.87 | 106.12 | 107.78 | 1,816,982 | +1.11(+1.04%) |
Jan 20, 2021 | 106.99 | 107.56 | 104.80 | 106.67 | 2,797,172 | -0.23(-0.21%) |
Jan 19, 2021 | 107.38 | 108.47 | 106.56 | 106.90 | 1,857,173 | -0.47(-0.44%) |
Jan 15, 2021 | 110.37 | 110.58 | 107.04 | 107.38 | 2,190,261 | -3.67(-3.30%) |
Jan 14, 2021 | 111.49 | 112.60 | 110.05 | 111.04 | 2,383,250 | +0.24(+0.21%) |
Jan 13, 2021 | 111.21 | 112.10 | 109.60 | 110.80 | 2,061,475 | -0.46(-0.41%) |
Jan 12, 2021 | 112.10 | 113.00 | 111.06 | 111.26 | 1,829,049 | -0.84(-0.75%) |
Jan 11, 2021 | 111.42 | 112.63 | 110.26 | 112.10 | 1,542,329 | -0.97(-0.86%) |
Jan 08, 2021 | 112.83 | 114.57 | 111.95 | 113.07 | 4,104,191 | +0.86(+0.77%) |
Jan 07, 2021 | 110.39 | 112.81 | 110.19 | 112.21 | 2,665,785 | +2.50(+2.27%) |
Jan 06, 2021 | 107.04 | 111.01 | 107.03 | 109.72 | 1,886,008 | +2.79(+2.61%) |
Jan 05, 2021 | 105.98 | 108.04 | 105.86 | 106.92 | 2,588,838 | +0.49(+0.46%) |
Jan 04, 2021 | 109.91 | 110.25 | 105.00 | 106.44 | 2,785,365 | -3.76(-3.42%) |
Dec 31, 2020 | 110.20 | 110.20 | 110.20 | 1,418,654 | +1.07(+0.98%) | |
Dec 30, 2020 | 107.07 | 109.78 | 107.07 | 109.13 | 1,418,654 | +2.21(+2.07%) |
Dec 29, 2020 | 107.15 | 108.61 | 106.49 | 106.92 | 1,441,722 | +0.56(+0.53%) |
Dec 28, 2020 | 106.96 | 108.36 | 106.10 | 106.36 | 1,590,271 | +0.48(+0.46%) |
Dec 24, 2020 | 105.55 | 105.87 | 104.64 | 105.87 | 830,207 | +0.38(+0.36%) |
Dec 23, 2020 | 103.03 | 105.81 | 102.34 | 105.50 | 2,217,326 | +3.53(+3.46%) |
Dec 22, 2020 | 103.05 | 103.56 | 101.67 | 101.97 | 2,416,053 | -1.03(-1.00%) |
Dec 21, 2020 | 100.98 | 103.86 | 100.36 | 103.00 | 3,363,330 | -0.61(-0.59%) |
Dec 18, 2020 | 104.01 | 105.90 | 103.42 | 103.61 | 5,282,111 | -0.09(-0.09%) |
Dec 17, 2020 | 104.04 | 104.35 | 102.56 | 103.70 | 2,433,886 | +0.29(+0.28%) |
Dec 16, 2020 | 103.97 | 104.36 | 102.32 | 103.42 | 1,974,759 | -0.55(-0.53%) |
Dec 15, 2020 | 104.55 | 104.89 | 101.93 | 103.97 | 1,941,933 | +1.91(+1.87%) |
Dec 14, 2020 | 105.38 | 105.38 | 102.00 | 102.06 | 2,053,962 | -1.68(-1.62%) |
Dec 11, 2020 | 105.79 | 106.58 | 103.31 | 103.74 | 2,324,843 | -2.59(-2.44%) |
Dec 10, 2020 | 105.24 | 106.82 | 104.20 | 106.34 | 2,378,490 | +0.65(+0.62%) |
Dec 09, 2020 | 108.46 | 108.91 | 104.69 | 105.68 | 2,185,932 | -2.33(-2.15%) |
Dec 08, 2020 | 107.61 | 109.70 | 107.58 | 108.01 | 1,856,134 | -0.77(-0.71%) |
Dec 07, 2020 | 109.23 | 109.36 | 107.30 | 108.78 | 1,638,220 | -1.01(-0.92%) |
Dec 04, 2020 | 108.82 | 110.18 | 107.59 | 109.79 | 1,273,833 | +1.67(+1.55%) |
Dec 03, 2020 | 106.11 | 110.48 | 106.11 | 108.12 | 3,149,149 | +2.39(+2.26%) |
Dec 02, 2020 | 103.31 | 106.17 | 102.81 | 105.73 | 2,089,010 | +1.89(+1.82%) |
Dec 01, 2020 | 104.26 | 104.63 | 102.88 | 103.84 | 1,965,429 | +1.20(+1.17%) |
Nov 30, 2020 | 103.05 | 103.28 | 100.80 | 102.64 | 2,981,134 | -0.77(-0.75%) |
Nov 27, 2020 | 105.60 | 105.98 | 103.18 | 103.42 | 1,018,299 | -1.87(-1.78%) |
Nov 25, 2020 | 106.97 | 107.12 | 105.21 | 105.29 | 1,864,963 | -2.61(-2.42%) |
Nov 24, 2020 | 106.94 | 108.58 | 106.01 | 107.90 | 2,853,466 | +3.85(+3.70%) |
Nov 23, 2020 | 101.91 | 104.05 | 101.44 | 104.05 | 3,461,352 | +3.26(+3.23%) |
Nov 20, 2020 | 101.87 | 102.39 | 100.48 | 100.79 | 2,324,742 | -1.03(-1.01%) |
Nov 19, 2020 | 101.36 | 102.59 | 101.04 | 101.82 | 3,314,919 | -0.55(-0.53%) |
Nov 18, 2020 | 102.39 | 104.62 | 101.92 | 102.37 | 1,919,846 | +0.01(+0.01%) |
Nov 17, 2020 | 103.56 | 104.21 | 101.56 | 102.36 | 2,759,113 | -3.21(-3.04%) |
Nov 16, 2020 | 108.43 | 108.67 | 105.25 | 105.56 | 4,517,830 | +0.77(+0.74%) |
Nov 13, 2020 | 101.93 | 104.91 | 101.67 | 104.79 | 2,663,872 | +3.71(+3.67%) |
Nov 12, 2020 | 101.36 | 102.28 | 99.87 | 101.08 | 2,728,617 | -1.68(-1.64%) |
Nov 11, 2020 | 103.65 | 103.76 | 100.47 | 102.76 | 3,731,277 | -0.48(-0.47%) |
Nov 10, 2020 | 104.00 | 105.44 | 101.76 | 103.25 | 4,462,523 | +0.05(+0.05%) |
Nov 09, 2020 | 111.10 | 115.62 | 101.62 | 103.20 | 9,675,923 | +11.24(+12.23%) |
Nov 06, 2020 | 92.76 | 94.15 | 91.40 | 91.96 | 2,886,493 | -1.23(-1.32%) |
Nov 05, 2020 | 92.44 | 95.16 | 92.18 | 93.18 | 2,420,671 | +0.98(+1.06%) |
Nov 04, 2020 | 90.40 | 95.70 | 89.72 | 92.20 | 3,013,877 | +2.42(+2.69%) |
Nov 03, 2020 | 87.90 | 91.07 | 87.90 | 89.79 | 3,069,103 | +2.62(+3.01%) |