Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 109.86 | 111.50 | 108.36 | 108.92 | 650,418 | -2.59(-2.32%) |
Jan 28, 2021 | 113.19 | 113.70 | 111.29 | 111.50 | 288,738 | -0.24(-0.21%) |
Jan 27, 2021 | 111.00 | 113.39 | 109.03 | 111.74 | 332,501 | -1.60(-1.41%) |
Jan 26, 2021 | 115.99 | 115.99 | 112.33 | 113.34 | 259,158 | -2.21(-1.91%) |
Jan 25, 2021 | 116.83 | 119.13 | 115.11 | 115.55 | 335,881 | -1.84(-1.56%) |
Jan 22, 2021 | 114.80 | 117.70 | 114.03 | 117.38 | 315,169 | +2.30(+2.00%) |
Jan 21, 2021 | 116.48 | 116.48 | 114.61 | 115.08 | 183,437 | -1.10(-0.95%) |
Jan 20, 2021 | 113.91 | 116.51 | 113.50 | 116.18 | 290,829 | +2.05(+1.79%) |
Jan 19, 2021 | 113.71 | 115.28 | 113.45 | 114.14 | 385,587 | +1.66(+1.47%) |
Jan 15, 2021 | 111.86 | 115.23 | 109.21 | 112.48 | 425,552 | -0.21(-0.19%) |
Jan 14, 2021 | 113.13 | 114.20 | 112.33 | 112.69 | 177,499 | -0.31(-0.28%) |
Jan 13, 2021 | 115.73 | 115.73 | 112.91 | 113.01 | 181,207 | -2.85(-2.46%) |
Jan 12, 2021 | 116.48 | 117.40 | 115.25 | 115.86 | 139,387 | -0.14(-0.12%) |
Jan 11, 2021 | 114.85 | 116.24 | 114.54 | 116.00 | 188,914 | +0.43(+0.37%) |
Jan 08, 2021 | 116.55 | 117.00 | 113.53 | 115.58 | 193,012 | -0.98(-0.84%) |
Jan 07, 2021 | 115.19 | 117.01 | 114.12 | 116.56 | 248,244 | +1.78(+1.55%) |
Jan 06, 2021 | 111.07 | 115.59 | 111.07 | 114.78 | 406,641 | +5.34(+4.88%) |
Jan 05, 2021 | 108.18 | 110.08 | 108.18 | 109.44 | 217,678 | +1.26(+1.16%) |
Jan 04, 2021 | 111.00 | 111.18 | 107.19 | 108.18 | 246,318 | -2.40(-2.17%) |
Dec 31, 2020 | 110.58 | 110.58 | 110.58 | 134,367 | -0.33(-0.30%) | |
Dec 30, 2020 | 110.23 | 111.70 | 110.23 | 110.91 | 134,367 | +1.06(+0.96%) |
Dec 29, 2020 | 111.84 | 112.37 | 108.57 | 109.86 | 189,553 | -1.85(-1.65%) |
Dec 28, 2020 | 112.77 | 113.18 | 111.17 | 111.70 | 188,254 | -0.81(-0.72%) |
Dec 24, 2020 | 113.29 | 113.29 | 111.52 | 112.52 | 76,130 | -0.04(-0.03%) |
Dec 23, 2020 | 112.92 | 113.12 | 111.81 | 112.56 | 160,759 | +0.44(+0.39%) |
Dec 22, 2020 | 112.59 | 113.09 | 111.81 | 112.12 | 112,198 | -0.41(-0.36%) |
Dec 21, 2020 | 111.10 | 112.79 | 109.88 | 112.53 | 318,538 | +0.09(+0.08%) |
Dec 18, 2020 | 113.21 | 113.77 | 111.42 | 112.43 | 597,327 | -0.42(-0.37%) |
Dec 17, 2020 | 113.16 | 113.50 | 112.18 | 112.85 | 203,883 | +0.16(+0.14%) |
Dec 16, 2020 | 114.22 | 114.22 | 112.21 | 112.69 | 190,732 | -1.11(-0.97%) |
Dec 15, 2020 | 113.19 | 114.73 | 112.33 | 113.80 | 178,771 | +1.78(+1.59%) |
Dec 14, 2020 | 115.90 | 116.02 | 112.02 | 112.02 | 183,768 | -2.30(-2.01%) |
Dec 11, 2020 | 112.61 | 114.37 | 112.09 | 114.32 | 310,753 | +1.15(+1.01%) |
Dec 10, 2020 | 113.43 | 114.05 | 112.29 | 113.17 | 529,489 | -0.56(-0.49%) |
Dec 09, 2020 | 113.64 | 114.73 | 111.98 | 113.73 | 298,562 | +0.55(+0.49%) |
Dec 08, 2020 | 112.02 | 113.29 | 111.75 | 113.18 | 191,912 | +1.18(+1.06%) |
Dec 07, 2020 | 111.55 | 112.21 | 111.13 | 112.00 | 248,295 | +0.32(+0.29%) |
Dec 04, 2020 | 109.12 | 111.68 | 108.70 | 111.68 | 198,299 | +3.49(+3.23%) |
Dec 03, 2020 | 108.72 | 109.63 | 107.90 | 108.18 | 186,878 | -0.68(-0.63%) |
Dec 02, 2020 | 109.33 | 110.27 | 108.66 | 108.86 | 175,025 | -0.99(-0.90%) |
Dec 01, 2020 | 110.25 | 110.38 | 108.95 | 109.86 | 222,418 | +0.95(+0.87%) |
Nov 30, 2020 | 109.10 | 109.61 | 107.39 | 108.91 | 215,948 | -0.01(-0.01%) |
Nov 27, 2020 | 108.64 | 109.13 | 106.89 | 108.92 | 73,174 | +0.78(+0.72%) |
Nov 25, 2020 | 109.26 | 109.26 | 107.48 | 108.14 | 197,665 | -1.36(-1.25%) |
Nov 24, 2020 | 109.48 | 110.24 | 108.31 | 109.51 | 260,523 | +1.52(+1.40%) |
Nov 23, 2020 | 108.31 | 108.91 | 107.56 | 107.99 | 157,930 | +0.70(+0.65%) |
Nov 20, 2020 | 108.83 | 108.85 | 106.89 | 107.29 | 303,362 | -1.27(-1.17%) |
Nov 19, 2020 | 107.96 | 108.66 | 107.42 | 108.56 | 196,120 | +0.04(+0.04%) |
Nov 18, 2020 | 110.59 | 111.21 | 108.44 | 108.52 | 206,979 | -1.49(-1.35%) |
Nov 17, 2020 | 110.56 | 110.60 | 108.31 | 110.01 | 235,885 | -1.54(-1.38%) |
Nov 16, 2020 | 109.05 | 112.17 | 108.93 | 111.55 | 353,699 | +3.09(+2.85%) |
Nov 13, 2020 | 105.97 | 108.75 | 105.97 | 108.47 | 322,051 | +3.12(+2.97%) |
Nov 12, 2020 | 105.96 | 106.39 | 104.79 | 105.34 | 508,262 | -1.03(-0.97%) |
Nov 11, 2020 | 105.73 | 106.44 | 103.85 | 106.37 | 266,941 | +1.09(+1.03%) |
Nov 10, 2020 | 103.22 | 106.14 | 102.48 | 105.28 | 295,459 | +2.78(+2.71%) |
Nov 09, 2020 | 103.43 | 106.00 | 102.41 | 102.51 | 344,641 | +3.00(+3.02%) |
Nov 06, 2020 | 100.82 | 100.89 | 99.36 | 99.51 | 182,249 | -0.67(-0.67%) |
Nov 05, 2020 | 98.48 | 101.33 | 98.35 | 100.18 | 282,954 | +2.83(+2.91%) |
Nov 04, 2020 | 99.79 | 100.67 | 97.28 | 97.35 | 361,051 | -4.79(-4.69%) |
Nov 03, 2020 | 100.37 | 102.57 | 99.90 | 102.14 | 291,167 | +2.77(+2.78%) |