Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 110.34 | 110.34 | 110.34 | 1,128,772 | +2.05(+1.89%) | |
Dec 30, 2020 | 108.56 | 108.75 | 108.03 | 108.30 | 1,128,772 | +0.24(+0.22%) |
Dec 29, 2020 | 109.23 | 109.23 | 108.00 | 108.06 | 1,491,641 | -0.66(-0.61%) |
Dec 28, 2020 | 108.69 | 108.83 | 107.80 | 108.72 | 1,361,967 | +0.86(+0.80%) |
Dec 24, 2020 | 107.16 | 108.10 | 107.01 | 107.86 | 534,114 | +0.49(+0.45%) |
Dec 23, 2020 | 108.73 | 109.39 | 107.30 | 107.37 | 1,239,067 | -0.94(-0.87%) |
Dec 22, 2020 | 107.72 | 108.45 | 107.29 | 108.31 | 2,010,744 | +0.59(+0.55%) |
Dec 21, 2020 | 107.29 | 108.06 | 105.79 | 107.71 | 2,357,624 | -0.28(-0.26%) |
Dec 18, 2020 | 107.82 | 108.48 | 107.05 | 107.99 | 4,561,911 | +0.04(+0.04%) |
Dec 17, 2020 | 107.19 | 108.16 | 106.77 | 107.95 | 2,758,738 | +1.42(+1.33%) |
Dec 16, 2020 | 106.51 | 107.46 | 105.95 | 106.53 | 2,674,170 | +0.32(+0.30%) |
Dec 15, 2020 | 103.78 | 106.29 | 103.42 | 106.22 | 3,725,538 | +3.42(+3.32%) |
Dec 14, 2020 | 104.45 | 105.17 | 102.75 | 102.80 | 2,079,296 | -1.06(-1.02%) |
Dec 11, 2020 | 103.85 | 104.72 | 103.19 | 103.86 | 2,079,978 | -0.40(-0.38%) |
Dec 10, 2020 | 104.78 | 105.35 | 103.86 | 104.26 | 2,298,514 | -0.89(-0.84%) |
Dec 09, 2020 | 104.83 | 105.67 | 104.08 | 105.15 | 2,322,697 | +0.11(+0.10%) |
Dec 08, 2020 | 105.00 | 105.37 | 104.22 | 105.05 | 2,568,167 | -0.21(-0.20%) |
Dec 07, 2020 | 104.20 | 105.57 | 104.07 | 105.25 | 2,402,830 | +1.00(+0.96%) |
Dec 04, 2020 | 103.11 | 104.84 | 103.11 | 104.25 | 2,489,750 | +1.69(+1.65%) |
Dec 03, 2020 | 101.54 | 103.12 | 100.94 | 102.56 | 4,426,802 | +0.86(+0.84%) |
Dec 02, 2020 | 101.97 | 102.33 | 100.84 | 101.70 | 2,752,775 | -0.57(-0.56%) |
Dec 01, 2020 | 101.37 | 102.48 | 100.83 | 102.28 | 4,713,730 | +1.58(+1.56%) |
Nov 30, 2020 | 100.19 | 100.84 | 99.79 | 100.70 | 4,344,474 | +0.50(+0.49%) |
Nov 27, 2020 | 99.39 | 100.24 | 99.21 | 100.21 | 1,669,263 | +1.01(+1.02%) |
Nov 25, 2020 | 98.74 | 99.39 | 97.83 | 99.19 | 2,022,352 | +0.82(+0.83%) |
Nov 24, 2020 | 97.93 | 99.22 | 97.45 | 98.37 | 2,588,299 | +0.68(+0.69%) |
Nov 23, 2020 | 96.88 | 98.45 | 96.66 | 97.70 | 2,233,049 | +1.24(+1.29%) |
Nov 20, 2020 | 96.29 | 97.15 | 96.29 | 96.45 | 3,813,782 | +0.15(+0.16%) |
Nov 19, 2020 | 96.40 | 97.12 | 94.99 | 96.30 | 2,387,749 | +1.37(+1.45%) |
Nov 18, 2020 | 95.33 | 96.09 | 94.70 | 94.93 | 2,047,596 | -0.54(-0.57%) |
Nov 17, 2020 | 94.77 | 95.89 | 94.25 | 95.47 | 2,153,967 | +0.31(+0.32%) |
Nov 16, 2020 | 95.58 | 95.79 | 94.39 | 95.17 | 2,092,058 | +0.34(+0.36%) |
Nov 13, 2020 | 94.22 | 95.14 | 93.92 | 94.82 | 1,515,035 | +0.99(+1.06%) |
Nov 12, 2020 | 95.23 | 95.23 | 93.13 | 93.83 | 2,204,662 | -1.59(-1.67%) |
Nov 11, 2020 | 94.57 | 96.26 | 94.56 | 95.42 | 2,464,909 | +1.89(+2.02%) |
Nov 10, 2020 | 93.55 | 93.83 | 91.76 | 93.53 | 3,740,581 | -0.21(-0.22%) |
Nov 09, 2020 | 100.25 | 100.25 | 93.44 | 93.74 | 5,481,278 | -2.33(-2.42%) |
Nov 06, 2020 | 96.58 | 96.87 | 94.08 | 96.07 | 2,663,675 | -0.29(-0.30%) |
Nov 05, 2020 | 97.27 | 97.66 | 95.86 | 96.36 | 6,569,296 | +2.48(+2.64%) |
Nov 04, 2020 | 93.09 | 96.04 | 92.17 | 93.88 | 3,126,599 | +2.20(+2.39%) |
Nov 03, 2020 | 91.59 | 93.40 | 90.96 | 91.68 | 2,358,660 | +1.34(+1.48%) |
Nov 02, 2020 | 91.50 | 92.90 | 89.69 | 90.35 | 3,160,630 | +0.25(+0.28%) |
Oct 30, 2020 | 90.62 | 91.50 | 89.11 | 90.10 | 3,688,681 | -1.24(-1.36%) |
Oct 29, 2020 | 89.11 | 91.94 | 88.20 | 91.34 | 4,005,502 | +1.84(+2.06%) |
Oct 28, 2020 | 91.48 | 91.73 | 89.37 | 89.50 | 3,321,772 | -3.62(-3.88%) |
Oct 27, 2020 | 93.50 | 94.15 | 93.04 | 93.11 | 2,014,491 | -0.19(-0.20%) |
Oct 26, 2020 | 93.58 | 93.77 | 92.75 | 93.31 | 2,673,900 | -1.14(-1.20%) |
Oct 23, 2020 | 95.44 | 95.52 | 94.25 | 94.44 | 2,137,184 | -0.39(-0.41%) |
Oct 22, 2020 | 95.06 | 95.64 | 94.60 | 94.83 | 2,068,093 | -0.11(-0.11%) |
Oct 21, 2020 | 95.27 | 96.17 | 94.56 | 94.94 | 1,936,341 | -0.46(-0.48%) |
Oct 20, 2020 | 94.43 | 96.37 | 94.34 | 95.40 | 2,123,288 | +1.43(+1.52%) |
Oct 19, 2020 | 97.02 | 97.03 | 93.84 | 93.96 | 2,940,373 | -2.72(-2.81%) |
Oct 16, 2020 | 97.80 | 97.95 | 96.56 | 96.68 | 2,525,687 | -0.73(-0.75%) |
Oct 15, 2020 | 96.62 | 97.59 | 96.30 | 97.42 | 2,247,263 | -0.23(-0.23%) |
Oct 14, 2020 | 98.18 | 98.74 | 96.97 | 97.65 | 2,727,243 | -0.32(-0.33%) |
Oct 13, 2020 | 98.31 | 99.15 | 97.32 | 97.97 | 3,617,888 | -0.30(-0.30%) |
Oct 12, 2020 | 97.05 | 98.41 | 96.92 | 98.27 | 3,517,456 | +1.50(+1.55%) |
Oct 09, 2020 | 97.32 | 97.63 | 96.55 | 96.77 | 2,002,026 | -0.05(-0.05%) |
Oct 08, 2020 | 96.67 | 97.61 | 96.34 | 96.82 | 2,358,958 | +0.56(+0.59%) |
Oct 07, 2020 | 96.86 | 97.50 | 95.72 | 96.25 | 2,497,018 | -0.15(-0.16%) |
Oct 06, 2020 | 97.82 | 97.82 | 96.02 | 96.41 | 2,588,258 | -0.76(-0.79%) |
Oct 05, 2020 | 97.14 | 97.42 | 96.18 | 97.17 | 1,713,750 | +0.45(+0.46%) |
Oct 02, 2020 | 95.66 | 97.21 | 95.62 | 96.72 | 2,017,218 | -0.09(-0.09%) |