Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 110.34 | 110.34 | 110.34 | 1,128,844 | +2.05(+1.89%) | |
Dec 30, 2020 | 108.56 | 108.74 | 108.02 | 108.29 | 1,128,844 | +0.24(+0.22%) |
Dec 29, 2020 | 109.23 | 109.23 | 107.99 | 108.05 | 1,491,736 | -0.66(-0.61%) |
Dec 28, 2020 | 108.68 | 108.83 | 107.79 | 108.71 | 1,362,054 | +0.86(+0.80%) |
Dec 24, 2020 | 107.15 | 108.10 | 107.01 | 107.85 | 534,148 | +0.49(+0.46%) |
Dec 23, 2020 | 108.72 | 109.38 | 107.29 | 107.36 | 1,239,146 | -0.94(-0.87%) |
Dec 22, 2020 | 107.72 | 108.44 | 107.28 | 108.30 | 2,010,872 | +0.59(+0.55%) |
Dec 21, 2020 | 107.28 | 108.05 | 105.78 | 107.70 | 2,357,775 | -0.28(-0.26%) |
Dec 18, 2020 | 107.81 | 108.47 | 107.05 | 107.98 | 4,562,203 | +0.04(+0.04%) |
Dec 17, 2020 | 107.18 | 108.16 | 106.77 | 107.94 | 2,758,914 | +1.42(+1.33%) |
Dec 16, 2020 | 106.50 | 107.46 | 105.94 | 106.53 | 2,674,341 | +0.32(+0.30%) |
Dec 15, 2020 | 103.77 | 106.28 | 103.41 | 106.21 | 3,725,776 | +3.42(+3.32%) |
Dec 14, 2020 | 104.45 | 105.16 | 102.75 | 102.80 | 2,079,428 | -1.06(-1.02%) |
Dec 11, 2020 | 103.84 | 104.71 | 103.19 | 103.86 | 2,080,110 | -0.40(-0.38%) |
Dec 10, 2020 | 104.77 | 105.34 | 103.86 | 104.26 | 2,298,660 | -0.89(-0.84%) |
Dec 09, 2020 | 104.83 | 105.66 | 104.07 | 105.14 | 2,322,845 | +0.11(+0.10%) |
Dec 08, 2020 | 104.99 | 105.36 | 104.22 | 105.04 | 2,568,331 | -0.21(-0.20%) |
Dec 07, 2020 | 104.20 | 105.56 | 104.06 | 105.25 | 2,402,983 | +1.00(+0.96%) |
Dec 04, 2020 | 103.10 | 104.84 | 103.10 | 104.25 | 2,489,909 | +1.69(+1.65%) |
Dec 03, 2020 | 101.54 | 103.11 | 100.93 | 102.56 | 4,427,085 | +0.86(+0.84%) |
Dec 02, 2020 | 101.97 | 102.32 | 100.83 | 101.70 | 2,752,951 | -0.57(-0.56%) |
Dec 01, 2020 | 101.36 | 102.47 | 100.82 | 102.27 | 4,714,030 | +1.58(+1.56%) |
Nov 30, 2020 | 100.18 | 100.83 | 99.78 | 100.70 | 4,344,751 | +0.50(+0.50%) |
Nov 27, 2020 | 99.38 | 100.24 | 99.21 | 100.20 | 1,669,369 | +1.01(+1.02%) |
Nov 25, 2020 | 98.73 | 99.38 | 97.82 | 99.19 | 2,022,481 | +0.82(+0.83%) |
Nov 24, 2020 | 97.93 | 99.22 | 97.44 | 98.37 | 2,588,465 | +0.68(+0.69%) |
Nov 23, 2020 | 96.87 | 98.44 | 96.65 | 97.69 | 2,233,191 | +1.24(+1.29%) |
Nov 20, 2020 | 96.29 | 97.15 | 96.29 | 96.45 | 3,814,025 | +0.15(+0.16%) |
Nov 19, 2020 | 96.39 | 97.12 | 94.98 | 96.30 | 2,387,901 | +1.37(+1.45%) |
Nov 18, 2020 | 95.32 | 96.09 | 94.69 | 94.92 | 2,047,727 | -0.54(-0.57%) |
Nov 17, 2020 | 94.76 | 95.89 | 94.24 | 95.47 | 2,154,105 | +0.31(+0.32%) |
Nov 16, 2020 | 95.57 | 95.78 | 94.39 | 95.16 | 2,092,192 | +0.34(+0.36%) |
Nov 13, 2020 | 94.22 | 95.13 | 93.91 | 94.82 | 1,515,132 | +0.99(+1.06%) |
Nov 12, 2020 | 95.23 | 95.23 | 93.13 | 93.82 | 2,204,803 | -1.59(-1.67%) |
Nov 11, 2020 | 94.56 | 96.26 | 94.55 | 95.42 | 2,465,066 | +1.89(+2.02%) |
Nov 10, 2020 | 93.55 | 93.82 | 91.75 | 93.53 | 3,740,820 | -0.21(-0.22%) |
Nov 09, 2020 | 100.25 | 100.25 | 93.43 | 93.74 | 5,481,628 | -2.33(-2.42%) |
Nov 06, 2020 | 96.57 | 96.86 | 94.07 | 96.07 | 2,663,845 | -0.29(-0.30%) |
Nov 05, 2020 | 97.26 | 97.65 | 95.86 | 96.35 | 6,569,715 | +2.48(+2.64%) |
Nov 04, 2020 | 93.08 | 96.04 | 92.16 | 93.87 | 3,126,798 | +2.20(+2.39%) |
Nov 03, 2020 | 91.58 | 93.39 | 90.95 | 91.68 | 2,358,811 | +1.34(+1.48%) |
Nov 02, 2020 | 91.50 | 92.90 | 89.68 | 90.34 | 3,160,831 | +0.25(+0.28%) |
Oct 30, 2020 | 90.62 | 91.50 | 89.10 | 90.09 | 3,688,917 | -1.24(-1.36%) |
Oct 29, 2020 | 89.10 | 91.93 | 88.19 | 91.33 | 4,005,757 | +1.84(+2.06%) |
Oct 28, 2020 | 91.48 | 91.72 | 89.37 | 89.49 | 3,321,984 | -3.62(-3.88%) |
Oct 27, 2020 | 93.49 | 94.14 | 93.03 | 93.11 | 2,014,619 | -0.19(-0.20%) |
Oct 26, 2020 | 93.58 | 93.77 | 92.75 | 93.30 | 2,674,071 | -1.14(-1.20%) |
Oct 23, 2020 | 95.44 | 95.51 | 94.24 | 94.44 | 2,137,321 | -0.39(-0.41%) |
Oct 22, 2020 | 95.06 | 95.64 | 94.60 | 94.83 | 2,068,225 | -0.10(-0.11%) |
Oct 21, 2020 | 95.27 | 96.16 | 94.55 | 94.93 | 1,936,464 | -0.46(-0.48%) |
Oct 20, 2020 | 94.43 | 96.36 | 94.33 | 95.39 | 2,123,424 | +1.43(+1.52%) |
Oct 19, 2020 | 97.01 | 97.03 | 93.83 | 93.96 | 2,940,561 | -2.72(-2.81%) |
Oct 16, 2020 | 97.79 | 97.95 | 96.55 | 96.68 | 2,525,848 | -0.73(-0.75%) |
Oct 15, 2020 | 96.61 | 97.58 | 96.30 | 97.41 | 2,247,407 | -0.23(-0.23%) |
Oct 14, 2020 | 98.18 | 98.73 | 96.96 | 97.64 | 2,727,417 | -0.32(-0.33%) |
Oct 13, 2020 | 98.30 | 99.14 | 97.32 | 97.97 | 3,618,119 | -0.30(-0.30%) |
Oct 12, 2020 | 97.04 | 98.41 | 96.92 | 98.26 | 3,517,681 | +1.50(+1.55%) |
Oct 09, 2020 | 97.32 | 97.62 | 96.54 | 96.76 | 2,002,153 | -0.05(-0.05%) |
Oct 08, 2020 | 96.67 | 97.60 | 96.33 | 96.81 | 2,359,109 | +0.56(+0.59%) |
Oct 07, 2020 | 96.85 | 97.50 | 95.71 | 96.25 | 2,497,177 | -0.15(-0.16%) |
Oct 06, 2020 | 97.81 | 97.81 | 96.01 | 96.40 | 2,588,424 | -0.76(-0.79%) |
Oct 05, 2020 | 97.14 | 97.41 | 96.17 | 97.16 | 1,713,859 | +0.45(+0.46%) |
Oct 02, 2020 | 95.66 | 97.21 | 95.62 | 96.72 | 2,017,347 | -0.09(-0.09%) |