Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 104.07 | 104.07 | 104.07 | 553,077 | +0.88(+0.85%) | |
Dec 30, 2020 | 103.14 | 104.05 | 102.59 | 103.19 | 553,077 | +0.48(+0.47%) |
Dec 29, 2020 | 103.37 | 103.64 | 101.18 | 102.71 | 549,151 | -0.17(-0.17%) |
Dec 28, 2020 | 106.14 | 106.55 | 102.78 | 102.88 | 582,003 | -2.43(-2.31%) |
Dec 24, 2020 | 104.89 | 106.22 | 104.66 | 105.31 | 277,700 | +0.45(+0.43%) |
Dec 23, 2020 | 105.05 | 105.40 | 103.34 | 104.86 | 618,868 | -0.03(-0.03%) |
Dec 22, 2020 | 104.10 | 105.58 | 103.84 | 104.89 | 523,093 | +1.22(+1.18%) |
Dec 21, 2020 | 103.36 | 103.70 | 99.51 | 103.67 | 1,097,981 | -1.33(-1.27%) |
Dec 18, 2020 | 104.01 | 105.51 | 103.07 | 105.00 | 2,669,300 | +1.38(+1.33%) |
Dec 17, 2020 | 100.36 | 103.93 | 99.46 | 103.62 | 1,194,002 | +3.49(+3.49%) |
Dec 16, 2020 | 100.44 | 101.15 | 99.70 | 100.13 | 939,898 | +0.12(+0.12%) |
Dec 15, 2020 | 98.82 | 100.42 | 98.05 | 100.01 | 1,218,976 | +2.08(+2.12%) |
Dec 14, 2020 | 96.00 | 98.45 | 95.79 | 97.93 | 1,869,366 | +2.70(+2.84%) |
Dec 11, 2020 | 94.34 | 95.66 | 93.52 | 95.23 | 1,113,600 | +0.05(+0.05%) |
Dec 10, 2020 | 95.14 | 96.29 | 94.19 | 95.18 | 2,249,586 | +2.87(+3.11%) |
Dec 09, 2020 | 94.22 | 95.16 | 91.87 | 92.31 | 1,166,280 | -1.94(-2.06%) |
Dec 08, 2020 | 93.35 | 95.29 | 93.01 | 94.25 | 1,386,882 | +0.82(+0.88%) |
Dec 07, 2020 | 95.31 | 96.75 | 92.02 | 93.43 | 1,373,669 | -1.97(-2.06%) |
Dec 04, 2020 | 93.36 | 95.46 | 93.22 | 95.40 | 1,707,300 | +1.93(+2.06%) |
Dec 03, 2020 | 93.00 | 93.80 | 91.97 | 93.47 | 1,855,609 | +0.26(+0.28%) |
Dec 02, 2020 | 95.66 | 96.11 | 92.96 | 93.21 | 1,834,636 | -2.56(-2.67%) |
Dec 01, 2020 | 96.35 | 96.81 | 94.61 | 95.77 | 1,959,283 | -0.37(-0.38%) |
Nov 30, 2020 | 98.00 | 99.00 | 96.00 | 96.14 | 2,973,551 | -1.26(-1.29%) |
Nov 27, 2020 | 95.17 | 97.45 | 94.75 | 97.40 | 686,400 | +2.75(+2.91%) |
Nov 25, 2020 | 94.88 | 95.47 | 93.11 | 94.65 | 1,402,800 | -0.01(-0.01%) |
Nov 24, 2020 | 100.09 | 100.61 | 94.56 | 94.66 | 2,637,520 | -5.21(-5.22%) |
Nov 23, 2020 | 102.50 | 102.60 | 98.63 | 99.87 | 2,246,653 | -3.46(-3.35%) |
Nov 20, 2020 | 104.19 | 104.85 | 102.71 | 103.33 | 1,474,700 | -0.83(-0.80%) |
Nov 19, 2020 | 103.76 | 104.80 | 103.01 | 104.16 | 934,535 | +1.02(+0.99%) |
Nov 18, 2020 | 105.00 | 105.25 | 103.05 | 103.14 | 1,496,441 | -1.83(-1.74%) |
Nov 17, 2020 | 104.88 | 105.08 | 103.71 | 104.97 | 849,515 | -0.39(-0.37%) |
Nov 16, 2020 | 107.60 | 107.60 | 104.11 | 105.36 | 1,318,912 | +0.75(+0.72%) |
Nov 13, 2020 | 103.89 | 105.50 | 103.33 | 104.61 | 1,171,200 | +1.17(+1.13%) |
Nov 12, 2020 | 101.48 | 103.74 | 100.65 | 103.44 | 1,071,329 | +1.71(+1.68%) |
Nov 11, 2020 | 101.16 | 102.61 | 100.43 | 101.73 | 1,149,683 | +1.79(+1.79%) |
Nov 10, 2020 | 101.83 | 102.29 | 98.62 | 99.94 | 1,337,990 | -1.97(-1.93%) |
Nov 09, 2020 | 120.48 | 120.48 | 99.70 | 101.91 | 2,157,530 | -1.40(-1.36%) |
Nov 06, 2020 | 102.40 | 104.22 | 102.27 | 103.31 | 647,700 | +0.83(+0.81%) |
Nov 05, 2020 | 102.42 | 103.87 | 101.50 | 102.48 | 1,005,559 | +0.97(+0.96%) |
Nov 04, 2020 | 97.71 | 103.64 | 96.60 | 101.51 | 1,423,063 | +6.00(+6.28%) |
Nov 03, 2020 | 91.17 | 96.37 | 91.17 | 95.51 | 1,163,065 | +6.98(+7.88%) |
Nov 02, 2020 | 88.78 | 90.13 | 87.16 | 88.53 | 851,703 | +0.76(+0.87%) |
Oct 30, 2020 | 89.03 | 89.61 | 86.43 | 87.77 | 780,000 | -1.62(-1.81%) |
Oct 29, 2020 | 89.08 | 89.91 | 87.10 | 89.39 | 825,549 | +0.46(+0.52%) |
Oct 28, 2020 | 90.10 | 90.59 | 88.70 | 88.93 | 669,304 | -2.56(-2.80%) |
Oct 27, 2020 | 91.89 | 92.91 | 91.44 | 91.49 | 477,708 | +0.18(+0.20%) |
Oct 26, 2020 | 93.15 | 94.04 | 90.78 | 91.31 | 762,827 | -2.71(-2.88%) |
Oct 23, 2020 | 93.80 | 94.11 | 92.21 | 94.02 | 544,600 | +0.62(+0.66%) |
Oct 22, 2020 | 92.43 | 94.70 | 91.81 | 93.40 | 665,166 | +0.99(+1.07%) |
Oct 21, 2020 | 93.54 | 94.99 | 92.33 | 92.41 | 751,801 | -0.75(-0.81%) |
Oct 20, 2020 | 91.23 | 94.25 | 91.23 | 93.16 | 1,260,686 | +1.90(+2.08%) |
Oct 19, 2020 | 92.68 | 93.32 | 90.87 | 91.26 | 749,508 | -1.14(-1.23%) |
Oct 16, 2020 | 92.94 | 94.07 | 92.22 | 92.40 | 488,800 | +0.20(+0.22%) |
Oct 15, 2020 | 91.45 | 92.90 | 91.31 | 92.20 | 595,182 | -0.41(-0.44%) |
Oct 14, 2020 | 94.93 | 95.19 | 91.61 | 92.61 | 1,010,770 | -2.27(-2.39%) |
Oct 13, 2020 | 94.19 | 96.38 | 94.19 | 94.88 | 931,725 | -0.13(-0.14%) |
Oct 12, 2020 | 94.99 | 95.22 | 93.73 | 95.01 | 841,099 | +0.53(+0.56%) |
Oct 09, 2020 | 93.34 | 94.52 | 93.06 | 94.48 | 578,500 | +1.77(+1.91%) |
Oct 08, 2020 | 92.25 | 93.32 | 91.50 | 92.71 | 725,386 | +1.18(+1.29%) |
Oct 07, 2020 | 89.77 | 91.84 | 89.54 | 91.53 | 1,045,583 | +2.68(+3.02%) |
Oct 06, 2020 | 89.27 | 91.22 | 88.51 | 88.85 | 964,211 | -0.62(-0.69%) |
Oct 05, 2020 | 86.71 | 89.53 | 86.50 | 89.47 | 900,320 | +3.59(+4.18%) |
Oct 02, 2020 | 84.94 | 86.50 | 82.88 | 85.88 | 981,300 | -0.45(-0.52%) |