Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 109.97 | 109.97 | 109.97 | 1,132,591 | +2.04(+1.89%) | |
Dec 30, 2020 | 108.20 | 108.38 | 107.66 | 107.93 | 1,132,591 | +0.24(+0.22%) |
Dec 29, 2020 | 108.86 | 108.86 | 107.64 | 107.69 | 1,496,687 | -0.66(-0.61%) |
Dec 28, 2020 | 108.32 | 108.47 | 107.44 | 108.35 | 1,366,574 | +0.86(+0.80%) |
Dec 24, 2020 | 106.80 | 107.74 | 106.65 | 107.49 | 535,920 | +0.49(+0.46%) |
Dec 23, 2020 | 108.36 | 109.02 | 106.94 | 107.00 | 1,243,258 | -0.94(-0.87%) |
Dec 22, 2020 | 107.36 | 108.08 | 106.93 | 107.94 | 2,017,546 | +0.59(+0.55%) |
Dec 21, 2020 | 106.93 | 107.70 | 105.43 | 107.35 | 2,365,600 | -0.28(-0.26%) |
Dec 18, 2020 | 107.45 | 108.11 | 106.69 | 107.62 | 4,577,343 | +0.04(+0.04%) |
Dec 17, 2020 | 106.82 | 107.80 | 106.41 | 107.59 | 2,768,070 | +1.41(+1.33%) |
Dec 16, 2020 | 106.15 | 107.10 | 105.59 | 106.18 | 2,683,216 | +0.31(+0.30%) |
Dec 15, 2020 | 103.43 | 105.93 | 103.07 | 105.86 | 3,738,140 | +3.41(+3.32%) |
Dec 14, 2020 | 104.10 | 104.81 | 102.41 | 102.45 | 2,086,329 | -1.06(-1.02%) |
Dec 11, 2020 | 103.50 | 104.37 | 102.84 | 103.51 | 2,087,013 | -0.40(-0.38%) |
Dec 10, 2020 | 104.42 | 105.00 | 103.51 | 103.91 | 2,306,289 | -0.88(-0.84%) |
Dec 09, 2020 | 104.48 | 105.31 | 103.73 | 104.80 | 2,330,553 | +0.10(+0.10%) |
Dec 08, 2020 | 104.64 | 105.01 | 103.87 | 104.69 | 2,576,854 | -0.21(-0.20%) |
Dec 07, 2020 | 103.85 | 105.21 | 103.72 | 104.90 | 2,410,958 | +1.00(+0.96%) |
Dec 04, 2020 | 102.76 | 104.49 | 102.76 | 103.90 | 2,498,172 | +1.68(+1.65%) |
Dec 03, 2020 | 101.20 | 102.77 | 100.60 | 102.22 | 4,441,776 | +0.86(+0.84%) |
Dec 02, 2020 | 101.63 | 101.98 | 100.50 | 101.36 | 2,762,086 | -0.57(-0.56%) |
Dec 01, 2020 | 101.03 | 102.13 | 100.49 | 101.93 | 4,729,674 | +1.57(+1.56%) |
Nov 30, 2020 | 99.85 | 100.50 | 99.45 | 100.36 | 4,359,169 | +0.49(+0.50%) |
Nov 27, 2020 | 99.05 | 99.91 | 98.88 | 99.87 | 1,674,909 | +1.01(+1.02%) |
Nov 25, 2020 | 98.40 | 99.05 | 97.50 | 98.86 | 2,029,193 | +0.82(+0.83%) |
Nov 24, 2020 | 97.60 | 98.89 | 97.12 | 98.04 | 2,597,054 | +0.68(+0.69%) |
Nov 23, 2020 | 96.55 | 98.12 | 96.33 | 97.37 | 2,240,602 | +1.24(+1.29%) |
Nov 20, 2020 | 95.97 | 96.82 | 95.97 | 96.13 | 3,826,682 | +0.15(+0.16%) |
Nov 19, 2020 | 96.07 | 96.80 | 94.67 | 95.98 | 2,395,826 | +1.37(+1.45%) |
Nov 18, 2020 | 95.01 | 95.77 | 94.38 | 94.61 | 2,054,522 | -0.54(-0.57%) |
Nov 17, 2020 | 94.45 | 95.57 | 93.93 | 95.15 | 2,161,253 | +0.30(+0.32%) |
Nov 16, 2020 | 95.25 | 95.46 | 94.08 | 94.85 | 2,099,135 | +0.34(+0.36%) |
Nov 13, 2020 | 93.90 | 94.82 | 93.60 | 94.50 | 1,520,160 | +0.99(+1.06%) |
Nov 12, 2020 | 94.91 | 94.91 | 92.82 | 93.51 | 2,212,120 | -1.59(-1.67%) |
Nov 11, 2020 | 94.25 | 95.94 | 94.24 | 95.10 | 2,473,247 | +1.88(+2.02%) |
Nov 10, 2020 | 93.24 | 93.51 | 91.45 | 93.22 | 3,753,234 | -0.21(-0.22%) |
Nov 09, 2020 | 99.92 | 99.92 | 93.12 | 93.43 | 5,499,819 | -2.32(-2.42%) |
Nov 06, 2020 | 96.25 | 96.54 | 93.76 | 95.75 | 2,672,685 | -0.29(-0.30%) |
Nov 05, 2020 | 96.94 | 97.33 | 95.54 | 96.03 | 6,591,517 | +2.47(+2.64%) |
Nov 04, 2020 | 92.77 | 95.72 | 91.86 | 93.56 | 3,137,175 | +2.19(+2.39%) |
Nov 03, 2020 | 91.28 | 93.09 | 90.65 | 91.37 | 2,366,639 | +1.33(+1.48%) |
Nov 02, 2020 | 91.19 | 92.59 | 89.39 | 90.04 | 3,171,321 | +0.25(+0.28%) |
Oct 30, 2020 | 90.32 | 91.19 | 88.81 | 89.79 | 3,701,159 | -1.24(-1.36%) |
Oct 29, 2020 | 88.81 | 91.63 | 87.90 | 91.03 | 4,019,051 | +1.84(+2.06%) |
Oct 28, 2020 | 91.17 | 91.42 | 89.07 | 89.20 | 3,333,009 | -3.61(-3.88%) |
Oct 27, 2020 | 93.18 | 93.83 | 92.72 | 92.80 | 2,021,305 | -0.19(-0.20%) |
Oct 26, 2020 | 93.27 | 93.46 | 92.44 | 92.99 | 2,682,945 | -1.13(-1.20%) |
Oct 23, 2020 | 95.12 | 95.20 | 93.93 | 94.12 | 2,144,414 | -0.39(-0.41%) |
Oct 22, 2020 | 94.74 | 95.32 | 94.28 | 94.51 | 2,075,089 | -0.10(-0.11%) |
Oct 21, 2020 | 94.95 | 95.84 | 94.24 | 94.62 | 1,942,890 | -0.46(-0.48%) |
Oct 20, 2020 | 94.11 | 96.04 | 94.02 | 95.07 | 2,130,470 | +1.43(+1.52%) |
Oct 19, 2020 | 96.69 | 96.71 | 93.52 | 93.65 | 2,950,319 | -2.71(-2.81%) |
Oct 16, 2020 | 97.47 | 97.62 | 96.23 | 96.36 | 2,534,231 | -0.73(-0.75%) |
Oct 15, 2020 | 96.29 | 97.26 | 95.98 | 97.09 | 2,254,865 | -0.23(-0.23%) |
Oct 14, 2020 | 97.85 | 98.40 | 96.64 | 97.32 | 2,736,468 | -0.32(-0.33%) |
Oct 13, 2020 | 97.98 | 98.81 | 97.00 | 97.64 | 3,630,126 | -0.29(-0.30%) |
Oct 12, 2020 | 96.72 | 98.08 | 96.60 | 97.94 | 3,529,354 | +1.49(+1.55%) |
Oct 09, 2020 | 97.00 | 97.30 | 96.22 | 96.44 | 2,008,798 | -0.05(-0.05%) |
Oct 08, 2020 | 96.35 | 97.28 | 96.02 | 96.49 | 2,366,937 | +0.56(+0.59%) |
Oct 07, 2020 | 96.53 | 97.18 | 95.40 | 95.93 | 2,505,464 | -0.15(-0.16%) |
Oct 06, 2020 | 97.49 | 97.49 | 95.69 | 96.08 | 2,597,013 | -0.76(-0.79%) |
Oct 05, 2020 | 96.81 | 97.09 | 95.85 | 96.84 | 1,719,547 | +0.45(+0.46%) |
Oct 02, 2020 | 95.34 | 96.89 | 95.30 | 96.40 | 2,024,041 | -0.09(-0.09%) |