Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 111.78 | 111.86 | 109.20 | 110.44 | 151,822 | -1.50(-1.34%) |
Jan 28, 2021 | 110.89 | 113.00 | 110.69 | 111.94 | 78,900 | +1.99(+1.81%) |
Jan 27, 2021 | 111.78 | 112.43 | 109.50 | 109.95 | 155,854 | -3.50(-3.08%) |
Jan 26, 2021 | 115.67 | 115.67 | 113.41 | 113.45 | 107,012 | -1.92(-1.67%) |
Jan 25, 2021 | 117.07 | 117.51 | 113.23 | 115.37 | 113,512 | -0.73(-0.63%) |
Jan 22, 2021 | 116.12 | 116.46 | 115.59 | 116.10 | 1,253,744 | -0.68(-0.59%) |
Jan 21, 2021 | 117.08 | 117.70 | 116.04 | 116.79 | 73,833 | +0.24(+0.20%) |
Jan 20, 2021 | 116.50 | 117.16 | 116.17 | 116.55 | 150,945 | +1.22(+1.06%) |
Jan 19, 2021 | 114.54 | 115.59 | 114.39 | 115.33 | 136,657 | +1.91(+1.68%) |
Jan 15, 2021 | 114.31 | 114.77 | 112.83 | 113.42 | 206,938 | -0.89(-0.78%) |
Jan 14, 2021 | 114.31 | 115.43 | 114.18 | 114.31 | 88,924 | +0.76(+0.67%) |
Jan 13, 2021 | 114.61 | 114.84 | 113.54 | 113.55 | 138,403 | -0.90(-0.79%) |
Jan 12, 2021 | 114.00 | 114.56 | 113.44 | 114.45 | 170,743 | +0.85(+0.75%) |
Jan 11, 2021 | 112.40 | 114.39 | 111.92 | 113.60 | 121,479 | +0.06(+0.05%) |
Jan 08, 2021 | 113.58 | 114.69 | 112.41 | 113.54 | 131,128 | +0.93(+0.83%) |
Jan 07, 2021 | 109.84 | 112.71 | 109.84 | 112.61 | 104,096 | +3.92(+3.61%) |
Jan 06, 2021 | 108.99 | 110.40 | 108.25 | 108.68 | 87,291 | -1.52(-1.38%) |
Jan 05, 2021 | 108.65 | 110.22 | 108.64 | 110.20 | 150,517 | +1.33(+1.22%) |
Jan 04, 2021 | 111.24 | 111.24 | 107.44 | 108.87 | 244,581 | -1.90(-1.72%) |
Dec 31, 2020 | 110.77 | 110.77 | 110.77 | 107,029 | +0.10(+0.09%) | |
Dec 30, 2020 | 110.29 | 111.02 | 110.28 | 110.67 | 107,029 | +0.85(+0.77%) |
Dec 29, 2020 | 111.27 | 111.50 | 109.21 | 109.82 | 110,004 | -1.03(-0.93%) |
Dec 28, 2020 | 113.28 | 113.55 | 110.77 | 110.85 | 129,034 | -1.37(-1.22%) |
Dec 24, 2020 | 112.47 | 112.96 | 111.92 | 112.22 | 40,176 | +0.11(+0.10%) |
Dec 23, 2020 | 113.14 | 113.33 | 111.94 | 112.11 | 72,008 | -0.94(-0.83%) |
Dec 22, 2020 | 111.79 | 113.05 | 111.71 | 113.05 | 78,776 | +1.58(+1.41%) |
Dec 21, 2020 | 110.35 | 111.48 | 109.48 | 111.48 | 96,473 | -0.04(-0.04%) |
Dec 18, 2020 | 111.46 | 111.90 | 110.99 | 111.52 | 56,024 | +0.62(+0.55%) |
Dec 17, 2020 | 110.03 | 111.00 | 110.00 | 110.90 | 75,365 | +1.82(+1.67%) |
Dec 16, 2020 | 108.68 | 109.16 | 108.15 | 109.08 | 40,936 | +0.79(+0.73%) |
Dec 15, 2020 | 107.94 | 108.38 | 107.62 | 108.29 | 62,381 | +1.22(+1.14%) |
Dec 14, 2020 | 107.06 | 107.92 | 107.00 | 107.07 | 105,903 | +0.46(+0.43%) |
Dec 11, 2020 | 106.04 | 106.89 | 105.26 | 106.61 | 51,280 | -0.02(-0.02%) |
Dec 10, 2020 | 104.11 | 106.84 | 104.11 | 106.63 | 56,595 | +1.67(+1.59%) |
Dec 09, 2020 | 107.39 | 107.77 | 104.49 | 104.97 | 94,610 | -2.70(-2.50%) |
Dec 08, 2020 | 106.75 | 107.91 | 106.75 | 107.66 | 58,051 | +0.87(+0.82%) |
Dec 07, 2020 | 106.82 | 106.97 | 106.47 | 106.79 | 140,366 | +0.09(+0.08%) |
Dec 04, 2020 | 105.25 | 107.08 | 105.25 | 106.70 | 107,809 | +1.82(+1.74%) |
Dec 03, 2020 | 104.07 | 105.76 | 104.07 | 104.88 | 64,993 | +1.27(+1.22%) |
Dec 02, 2020 | 103.20 | 103.61 | 102.30 | 103.61 | 116,295 | -0.29(-0.28%) |
Dec 01, 2020 | 104.16 | 104.42 | 103.00 | 103.90 | 294,607 | +0.32(+0.31%) |
Nov 30, 2020 | 103.43 | 103.61 | 101.27 | 103.58 | 66,120 | +0.31(+0.30%) |
Nov 27, 2020 | 102.26 | 103.41 | 102.26 | 103.27 | 23,520 | +1.50(+1.48%) |
Nov 25, 2020 | 100.94 | 101.96 | 100.94 | 101.77 | 94,081 | +0.93(+0.92%) |
Nov 24, 2020 | 100.79 | 100.85 | 99.83 | 100.84 | 59,891 | +0.46(+0.45%) |
Nov 23, 2020 | 100.05 | 100.56 | 99.15 | 100.38 | 54,347 | +0.72(+0.73%) |
Nov 20, 2020 | 99.59 | 100.55 | 99.27 | 99.66 | 58,043 | +0.07(+0.07%) |
Nov 19, 2020 | 97.62 | 99.67 | 97.62 | 99.59 | 59,186 | +1.76(+1.80%) |
Nov 18, 2020 | 98.68 | 99.10 | 97.83 | 97.83 | 86,793 | -0.72(-0.73%) |
Nov 17, 2020 | 97.74 | 98.92 | 97.24 | 98.55 | 127,258 | +0.62(+0.64%) |
Nov 16, 2020 | 96.71 | 97.93 | 96.71 | 97.92 | 50,465 | +1.12(+1.16%) |
Nov 13, 2020 | 96.82 | 97.36 | 96.19 | 96.80 | 61,980 | +0.79(+0.83%) |
Nov 12, 2020 | 96.60 | 97.25 | 95.53 | 96.01 | 69,891 | -0.43(-0.44%) |
Nov 11, 2020 | 95.13 | 96.77 | 95.13 | 96.44 | 234,061 | +2.35(+2.50%) |
Nov 10, 2020 | 95.37 | 95.80 | 92.48 | 94.09 | 224,313 | -2.13(-2.21%) |
Nov 09, 2020 | 99.45 | 99.58 | 96.12 | 96.22 | 201,533 | -2.55(-2.58%) |
Nov 06, 2020 | 97.99 | 99.06 | 97.34 | 98.77 | 79,948 | +0.83(+0.85%) |
Nov 05, 2020 | 97.05 | 98.10 | 96.95 | 97.93 | 197,289 | +3.09(+3.26%) |
Nov 04, 2020 | 93.24 | 95.39 | 92.90 | 94.84 | 215,431 | +3.93(+4.33%) |
Nov 03, 2020 | 89.78 | 91.22 | 89.67 | 90.91 | 186,258 | +1.95(+2.19%) |