Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 109.84 | 109.84 | 109.84 | 32,117 | -0.30(-0.27%) | |
Dec 30, 2020 | 109.62 | 111.29 | 107.58 | 110.14 | 32,117 | +1.39(+1.28%) |
Dec 29, 2020 | 107.87 | 109.44 | 104.35 | 108.75 | 38,535 | +0.53(+0.49%) |
Dec 28, 2020 | 110.81 | 111.32 | 107.65 | 108.22 | 46,077 | -1.78(-1.62%) |
Dec 24, 2020 | 110.84 | 111.41 | 107.86 | 110.00 | 24,100 | +0.86(+0.79%) |
Dec 23, 2020 | 110.21 | 112.00 | 108.50 | 109.14 | 53,961 | -1.11(-1.01%) |
Dec 22, 2020 | 113.00 | 113.00 | 109.09 | 110.25 | 38,382 | -2.72(-2.41%) |
Dec 21, 2020 | 117.08 | 117.08 | 111.37 | 112.97 | 44,990 | -5.50(-4.64%) |
Dec 18, 2020 | 116.81 | 118.53 | 115.00 | 118.47 | 118,700 | +2.26(+1.94%) |
Dec 17, 2020 | 112.51 | 117.09 | 111.42 | 116.21 | 27,857 | +3.72(+3.31%) |
Dec 16, 2020 | 115.50 | 115.85 | 111.44 | 112.49 | 37,661 | -2.06(-1.80%) |
Dec 15, 2020 | 112.05 | 115.83 | 111.48 | 114.55 | 31,373 | +3.09(+2.77%) |
Dec 14, 2020 | 114.94 | 116.64 | 109.99 | 111.46 | 52,462 | -1.54(-1.36%) |
Dec 11, 2020 | 113.30 | 116.03 | 111.34 | 113.00 | 30,700 | -1.55(-1.35%) |
Dec 10, 2020 | 110.95 | 114.94 | 110.95 | 114.55 | 26,643 | +2.27(+2.02%) |
Dec 09, 2020 | 111.11 | 112.69 | 109.61 | 112.28 | 48,609 | +1.58(+1.43%) |
Dec 08, 2020 | 108.25 | 110.93 | 107.25 | 110.70 | 35,160 | +0.81(+0.74%) |
Dec 07, 2020 | 108.64 | 111.01 | 107.41 | 109.89 | 26,145 | +0.49(+0.45%) |
Dec 04, 2020 | 110.23 | 112.69 | 108.27 | 109.40 | 36,400 | -0.08(-0.07%) |
Dec 03, 2020 | 106.89 | 111.05 | 106.89 | 109.48 | 57,037 | +2.98(+2.80%) |
Dec 02, 2020 | 107.37 | 107.63 | 106.09 | 106.50 | 22,455 | -1.76(-1.63%) |
Dec 01, 2020 | 105.97 | 108.50 | 104.25 | 108.26 | 29,829 | +3.76(+3.60%) |
Nov 30, 2020 | 105.05 | 105.70 | 103.24 | 104.50 | 37,532 | -1.65(-1.55%) |
Nov 27, 2020 | 107.00 | 107.55 | 104.60 | 106.15 | 8,500 | -0.59(-0.55%) |
Nov 25, 2020 | 107.37 | 107.73 | 102.49 | 106.74 | 37,200 | -0.91(-0.85%) |
Nov 24, 2020 | 105.86 | 109.76 | 105.25 | 107.65 | 53,879 | +3.74(+3.60%) |
Nov 23, 2020 | 103.22 | 104.41 | 101.70 | 103.91 | 31,522 | +2.27(+2.23%) |
Nov 20, 2020 | 100.61 | 102.55 | 100.61 | 101.64 | 35,000 | -0.02(-0.02%) |
Nov 19, 2020 | 101.58 | 102.17 | 99.50 | 101.66 | 31,119 | -0.80(-0.78%) |
Nov 18, 2020 | 105.99 | 107.53 | 100.41 | 102.46 | 102,915 | -2.46(-2.34%) |
Nov 17, 2020 | 104.20 | 111.52 | 101.08 | 104.92 | 137,431 | +2.96(+2.90%) |
Nov 16, 2020 | 99.00 | 103.14 | 99.00 | 101.96 | 106,021 | +4.35(+4.46%) |
Nov 13, 2020 | 95.07 | 98.22 | 95.07 | 97.61 | 32,000 | +2.89(+3.05%) |
Nov 12, 2020 | 95.86 | 96.05 | 93.65 | 94.72 | 30,744 | -1.79(-1.85%) |
Nov 11, 2020 | 96.99 | 97.76 | 94.41 | 96.51 | 27,078 | +0.48(+0.50%) |
Nov 10, 2020 | 93.60 | 97.32 | 93.30 | 96.03 | 38,519 | +3.36(+3.63%) |
Nov 09, 2020 | 98.73 | 99.20 | 90.61 | 92.67 | 88,427 | +1.53(+1.68%) |
Nov 06, 2020 | 94.00 | 94.42 | 90.72 | 91.14 | 35,600 | -2.39(-2.56%) |
Nov 05, 2020 | 93.66 | 96.30 | 92.70 | 93.53 | 34,917 | +0.49(+0.53%) |
Nov 04, 2020 | 91.93 | 93.57 | 89.46 | 93.04 | 30,519 | -0.74(-0.79%) |
Nov 03, 2020 | 91.52 | 94.42 | 91.07 | 93.78 | 52,585 | +3.47(+3.84%) |
Nov 02, 2020 | 87.93 | 90.31 | 86.47 | 90.31 | 37,419 | +3.79(+4.38%) |
Oct 30, 2020 | 84.70 | 86.77 | 83.22 | 86.52 | 68,300 | +1.65(+1.94%) |
Oct 29, 2020 | 84.26 | 85.79 | 82.72 | 84.87 | 49,907 | +0.82(+0.98%) |
Oct 28, 2020 | 86.45 | 86.45 | 84.05 | 84.05 | 33,692 | -3.78(-4.30%) |
Oct 27, 2020 | 90.25 | 91.05 | 87.68 | 87.83 | 35,297 | -3.20(-3.52%) |
Oct 26, 2020 | 92.07 | 92.89 | 89.34 | 91.03 | 33,229 | -2.54(-2.71%) |
Oct 23, 2020 | 95.07 | 95.21 | 93.50 | 93.57 | 37,100 | -0.63(-0.67%) |
Oct 22, 2020 | 94.86 | 95.28 | 93.26 | 94.20 | 40,150 | -0.07(-0.07%) |
Oct 21, 2020 | 94.59 | 95.90 | 93.50 | 94.27 | 19,689 | -0.25(-0.26%) |
Oct 20, 2020 | 94.89 | 96.26 | 93.50 | 94.52 | 26,678 | +0.29(+0.31%) |
Oct 19, 2020 | 97.45 | 97.45 | 94.23 | 94.23 | 28,546 | -1.97(-2.05%) |
Oct 16, 2020 | 95.48 | 97.19 | 94.72 | 96.20 | 29,100 | +0.45(+0.47%) |
Oct 15, 2020 | 93.46 | 96.17 | 93.39 | 95.75 | 21,294 | +1.82(+1.94%) |
Oct 14, 2020 | 95.50 | 96.87 | 92.70 | 93.93 | 31,547 | -1.74(-1.82%) |
Oct 13, 2020 | 93.52 | 96.45 | 93.52 | 95.67 | 25,140 | +1.89(+2.02%) |
Oct 12, 2020 | 93.84 | 94.43 | 92.10 | 93.78 | 61,074 | +0.26(+0.28%) |
Oct 09, 2020 | 94.21 | 94.86 | 91.32 | 93.52 | 29,200 | -0.03(-0.03%) |
Oct 08, 2020 | 92.53 | 93.96 | 90.54 | 93.55 | 17,393 | +1.80(+1.96%) |
Oct 07, 2020 | 94.51 | 94.51 | 90.82 | 91.75 | 31,728 | -0.01(-0.01%) |
Oct 06, 2020 | 91.68 | 94.34 | 90.89 | 91.76 | 48,396 | +0.78(+0.86%) |
Oct 05, 2020 | 88.72 | 91.19 | 88.72 | 90.98 | 24,648 | +2.68(+3.04%) |
Oct 02, 2020 | 85.23 | 88.76 | 85.23 | 88.30 | 51,300 | +1.17(+1.34%) |