Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 105.90 | 105.90 | 105.90 | 2,294,570 | +1.51(+1.45%) | |
Dec 30, 2020 | 98.24 | 105.74 | 98.24 | 104.39 | 2,294,570 | +7.19(+7.40%) |
Dec 29, 2020 | 101.50 | 101.96 | 96.60 | 97.20 | 1,017,856 | -3.82(-3.78%) |
Dec 28, 2020 | 105.67 | 105.93 | 100.50 | 101.02 | 1,294,093 | -2.08(-2.02%) |
Dec 24, 2020 | 105.09 | 105.23 | 102.71 | 103.10 | 316,000 | -1.73(-1.65%) |
Dec 23, 2020 | 104.21 | 105.97 | 102.55 | 104.83 | 1,189,582 | +1.42(+1.37%) |
Dec 22, 2020 | 100.26 | 103.74 | 99.66 | 103.41 | 1,260,268 | +4.06(+4.09%) |
Dec 21, 2020 | 95.14 | 103.21 | 95.00 | 99.35 | 2,525,848 | +1.63(+1.67%) |
Dec 18, 2020 | 96.66 | 99.36 | 95.61 | 97.72 | 3,692,400 | +1.87(+1.95%) |
Dec 17, 2020 | 91.67 | 96.69 | 90.24 | 95.85 | 2,433,616 | +5.11(+5.63%) |
Dec 16, 2020 | 92.00 | 92.63 | 90.25 | 90.74 | 1,164,203 | -1.09(-1.19%) |
Dec 15, 2020 | 92.72 | 93.99 | 90.33 | 91.83 | 1,182,097 | +0.55(+0.60%) |
Dec 14, 2020 | 93.37 | 95.10 | 90.69 | 91.28 | 1,408,906 | -1.52(-1.64%) |
Dec 11, 2020 | 93.07 | 93.96 | 91.69 | 92.80 | 1,304,700 | -0.83(-0.89%) |
Dec 10, 2020 | 95.41 | 97.87 | 93.42 | 93.63 | 2,327,242 | -2.74(-2.84%) |
Dec 09, 2020 | 97.64 | 104.27 | 94.28 | 96.37 | 4,567,290 | -2.69(-2.72%) |
Dec 08, 2020 | 90.93 | 99.22 | 90.89 | 99.06 | 2,956,428 | +8.29(+9.13%) |
Dec 07, 2020 | 91.24 | 92.40 | 90.25 | 90.77 | 1,458,126 | -2.73(-2.92%) |
Dec 04, 2020 | 91.88 | 93.61 | 90.55 | 93.50 | 891,200 | +1.68(+1.83%) |
Dec 03, 2020 | 90.71 | 92.45 | 89.74 | 91.82 | 1,044,311 | +2.13(+2.37%) |
Dec 02, 2020 | 88.80 | 90.81 | 88.07 | 89.69 | 1,387,090 | -0.01(-0.01%) |
Dec 01, 2020 | 91.75 | 93.17 | 89.49 | 89.70 | 1,802,981 | -0.69(-0.76%) |
Nov 30, 2020 | 92.84 | 93.00 | 88.54 | 90.39 | 1,577,826 | -1.79(-1.94%) |
Nov 27, 2020 | 89.50 | 93.96 | 89.50 | 92.18 | 830,300 | +3.36(+3.78%) |
Nov 25, 2020 | 89.38 | 89.88 | 86.26 | 88.82 | 1,065,700 | -0.93(-1.04%) |
Nov 24, 2020 | 89.80 | 91.04 | 87.47 | 89.75 | 1,843,836 | +0.77(+0.87%) |
Nov 23, 2020 | 82.63 | 89.10 | 81.80 | 88.98 | 3,544,757 | +6.88(+8.38%) |
Nov 20, 2020 | 81.20 | 84.79 | 80.77 | 82.10 | 2,436,500 | +1.10(+1.36%) |
Nov 19, 2020 | 75.06 | 81.01 | 74.18 | 81.00 | 3,343,309 | +8.39(+11.55%) |
Nov 18, 2020 | 72.00 | 73.16 | 70.91 | 72.61 | 833,079 | +1.01(+1.41%) |
Nov 17, 2020 | 70.65 | 71.89 | 69.75 | 71.60 | 722,375 | +0.29(+0.41%) |
Nov 16, 2020 | 71.18 | 71.39 | 69.42 | 71.31 | 850,992 | +1.40(+2.00%) |
Nov 13, 2020 | 70.13 | 71.34 | 68.76 | 69.91 | 1,034,700 | +1.16(+1.69%) |
Nov 12, 2020 | 68.32 | 69.48 | 67.18 | 68.75 | 2,109,246 | +0.43(+0.63%) |
Nov 11, 2020 | 64.50 | 68.37 | 64.12 | 68.32 | 1,094,751 | +4.80(+7.56%) |
Nov 10, 2020 | 65.28 | 66.06 | 62.70 | 63.52 | 1,186,955 | -1.84(-2.82%) |
Nov 09, 2020 | 72.21 | 73.58 | 65.36 | 65.36 | 1,471,497 | -5.55(-7.83%) |
Nov 06, 2020 | 68.75 | 71.28 | 68.38 | 70.91 | 1,122,800 | +2.21(+3.22%) |
Nov 05, 2020 | 65.44 | 68.81 | 65.32 | 68.70 | 927,150 | +4.69(+7.33%) |
Nov 04, 2020 | 64.30 | 65.14 | 62.93 | 64.01 | 1,264,840 | -0.92(-1.42%) |
Nov 03, 2020 | 65.46 | 67.09 | 64.00 | 64.93 | 876,303 | +1.07(+1.68%) |
Nov 02, 2020 | 63.60 | 65.25 | 62.17 | 63.86 | 1,254,370 | +0.26(+0.41%) |
Oct 30, 2020 | 62.56 | 63.90 | 61.08 | 63.60 | 1,684,200 | +0.39(+0.62%) |
Oct 29, 2020 | 64.04 | 65.00 | 60.56 | 63.21 | 2,946,059 | -3.01(-4.55%) |
Oct 28, 2020 | 66.49 | 66.97 | 65.62 | 66.22 | 1,220,792 | -1.78(-2.62%) |
Oct 27, 2020 | 71.34 | 71.38 | 67.92 | 68.00 | 1,217,854 | -3.19(-4.48%) |
Oct 26, 2020 | 71.44 | 72.22 | 70.08 | 71.19 | 676,169 | -1.34(-1.85%) |
Oct 23, 2020 | 72.25 | 73.42 | 71.28 | 72.53 | 654,800 | +0.62(+0.86%) |
Oct 22, 2020 | 72.05 | 73.20 | 71.61 | 71.91 | 610,189 | +0.34(+0.48%) |
Oct 21, 2020 | 72.95 | 73.89 | 71.33 | 71.57 | 674,838 | -1.69(-2.31%) |
Oct 20, 2020 | 74.60 | 74.90 | 72.88 | 73.26 | 901,105 | -0.67(-0.91%) |
Oct 19, 2020 | 73.40 | 77.19 | 73.05 | 73.93 | 2,566,206 | +2.64(+3.70%) |
Oct 16, 2020 | 71.93 | 72.17 | 70.91 | 71.29 | 492,500 | -0.08(-0.11%) |
Oct 15, 2020 | 69.69 | 71.62 | 69.68 | 71.37 | 1,121,685 | -0.01(-0.01%) |
Oct 14, 2020 | 71.79 | 72.90 | 71.08 | 71.38 | 836,870 | -0.11(-0.15%) |
Oct 13, 2020 | 69.11 | 71.68 | 68.88 | 71.49 | 1,222,553 | +2.44(+3.53%) |
Oct 12, 2020 | 69.87 | 70.39 | 68.61 | 69.05 | 500,948 | -0.49(-0.70%) |
Oct 09, 2020 | 70.00 | 70.87 | 69.35 | 69.54 | 891,300 | +0.51(+0.74%) |
Oct 08, 2020 | 68.78 | 69.33 | 68.20 | 69.03 | 719,249 | +1.11(+1.63%) |
Oct 07, 2020 | 67.39 | 68.38 | 66.73 | 67.92 | 1,228,739 | +2.29(+3.49%) |
Oct 06, 2020 | 66.65 | 67.72 | 65.31 | 65.63 | 648,342 | -0.67(-1.01%) |
Oct 05, 2020 | 65.19 | 66.79 | 65.19 | 66.30 | 700,288 | +2.23(+3.48%) |
Oct 02, 2020 | 63.49 | 65.06 | 63.18 | 64.07 | 752,200 | -1.76(-2.67%) |