Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 107.19 | 107.19 | 107.19 | 16,805 | +0.62(+0.58%) | |
Dec 30, 2020 | 106.42 | 107.09 | 106.16 | 106.57 | 16,805 | +0.53(+0.50%) |
Dec 29, 2020 | 106.36 | 106.62 | 105.39 | 106.05 | 34,343 | -0.04(-0.04%) |
Dec 28, 2020 | 107.70 | 108.02 | 106.05 | 106.09 | 42,989 | -1.07(-1.00%) |
Dec 24, 2020 | 107.18 | 107.72 | 106.78 | 107.16 | 19,607 | -0.13(-0.12%) |
Dec 23, 2020 | 107.30 | 107.78 | 106.76 | 107.29 | 36,307 | +0.44(+0.41%) |
Dec 22, 2020 | 106.52 | 106.95 | 106.11 | 106.85 | 25,432 | +0.66(+0.62%) |
Dec 21, 2020 | 105.37 | 106.22 | 104.51 | 106.19 | 47,215 | -0.42(-0.39%) |
Dec 18, 2020 | 106.77 | 106.77 | 105.61 | 106.61 | 39,717 | +0.28(+0.26%) |
Dec 17, 2020 | 104.99 | 106.39 | 104.99 | 106.33 | 42,807 | +1.54(+1.47%) |
Dec 16, 2020 | 105.56 | 105.56 | 104.57 | 104.79 | 78,043 | -0.71(-0.67%) |
Dec 15, 2020 | 105.50 | 105.72 | 104.66 | 105.50 | 63,087 | +0.67(+0.64%) |
Dec 14, 2020 | 105.30 | 106.70 | 104.75 | 104.83 | 42,327 | +0.44(+0.42%) |
Dec 11, 2020 | 104.88 | 105.20 | 103.62 | 104.39 | 36,299 | -0.73(-0.69%) |
Dec 10, 2020 | 103.70 | 105.36 | 103.70 | 105.12 | 71,441 | +1.14(+1.10%) |
Dec 09, 2020 | 105.39 | 105.39 | 103.31 | 103.98 | 32,462 | -1.18(-1.13%) |
Dec 08, 2020 | 103.75 | 105.22 | 103.75 | 105.16 | 54,576 | +1.23(+1.19%) |
Dec 07, 2020 | 104.25 | 104.84 | 103.64 | 103.93 | 162,066 | -0.38(-0.36%) |
Dec 04, 2020 | 102.97 | 104.30 | 102.97 | 104.30 | 141,375 | +1.50(+1.46%) |
Dec 03, 2020 | 102.59 | 103.06 | 102.34 | 102.80 | 82,452 | +0.53(+0.52%) |
Dec 02, 2020 | 102.12 | 102.50 | 101.44 | 102.28 | 83,236 | -0.02(-0.02%) |
Dec 01, 2020 | 102.90 | 103.42 | 102.10 | 102.30 | 123,556 | +0.42(+0.41%) |
Nov 30, 2020 | 101.52 | 101.88 | 100.55 | 101.88 | 64,436 | +0.60(+0.59%) |
Nov 27, 2020 | 100.06 | 101.28 | 100.06 | 101.28 | 29,964 | +1.83(+1.84%) |
Nov 25, 2020 | 99.57 | 99.66 | 99.00 | 99.45 | 53,795 | +0.15(+0.16%) |
Nov 24, 2020 | 100.49 | 100.50 | 99.22 | 99.29 | 57,610 | -0.94(-0.94%) |
Nov 23, 2020 | 101.06 | 101.06 | 99.92 | 100.24 | 74,522 | -0.16(-0.16%) |
Nov 20, 2020 | 100.12 | 100.87 | 100.12 | 100.40 | 85,469 | +0.14(+0.14%) |
Nov 19, 2020 | 99.70 | 100.37 | 99.45 | 100.26 | 87,437 | +0.55(+0.55%) |
Nov 18, 2020 | 101.43 | 101.44 | 99.69 | 99.71 | 76,174 | -1.64(-1.62%) |
Nov 17, 2020 | 101.09 | 101.64 | 100.64 | 101.35 | 96,935 | -0.11(-0.11%) |
Nov 16, 2020 | 102.85 | 102.85 | 101.20 | 101.46 | 80,190 | -0.67(-0.65%) |
Nov 13, 2020 | 101.71 | 102.25 | 101.71 | 102.13 | 57,213 | +0.95(+0.94%) |
Nov 12, 2020 | 101.36 | 102.22 | 100.66 | 101.17 | 47,618 | -0.14(-0.14%) |
Nov 11, 2020 | 100.97 | 101.67 | 100.89 | 101.31 | 73,475 | +1.09(+1.09%) |
Nov 10, 2020 | 100.79 | 100.79 | 98.17 | 100.22 | 77,559 | -0.30(-0.30%) |
Nov 09, 2020 | 104.25 | 104.25 | 100.44 | 100.52 | 135,171 | -1.93(-1.88%) |
Nov 06, 2020 | 102.98 | 103.08 | 102.25 | 102.44 | 34,087 | -0.49(-0.47%) |
Nov 05, 2020 | 102.81 | 103.34 | 102.14 | 102.93 | 94,335 | +1.56(+1.54%) |
Nov 04, 2020 | 99.22 | 102.48 | 99.22 | 101.37 | 66,675 | +3.83(+3.93%) |
Nov 03, 2020 | 96.36 | 97.75 | 96.36 | 97.54 | 48,953 | +1.85(+1.93%) |
Nov 02, 2020 | 95.84 | 96.20 | 94.53 | 95.69 | 111,467 | +0.84(+0.88%) |
Oct 30, 2020 | 95.05 | 95.74 | 93.57 | 94.86 | 50,175 | -0.77(-0.80%) |
Oct 29, 2020 | 95.84 | 96.41 | 95.01 | 95.62 | 51,915 | -0.25(-0.26%) |
Oct 28, 2020 | 97.24 | 97.50 | 95.84 | 95.87 | 44,871 | -2.86(-2.90%) |
Oct 27, 2020 | 98.42 | 99.46 | 98.42 | 98.74 | 57,306 | +0.33(+0.34%) |
Oct 26, 2020 | 98.43 | 99.12 | 97.53 | 98.40 | 29,928 | -1.06(-1.07%) |
Oct 23, 2020 | 99.09 | 99.46 | 98.66 | 99.46 | 130,817 | +0.75(+0.76%) |
Oct 22, 2020 | 97.32 | 98.98 | 97.32 | 98.71 | 22,257 | +1.63(+1.68%) |
Oct 21, 2020 | 98.37 | 98.59 | 97.03 | 97.08 | 62,432 | -1.13(-1.15%) |
Oct 20, 2020 | 98.79 | 99.13 | 98.21 | 98.22 | 44,868 | +0.00(+0.00%) |
Oct 19, 2020 | 99.80 | 100.18 | 97.99 | 98.22 | 26,014 | -1.32(-1.33%) |
Oct 16, 2020 | 99.65 | 100.67 | 99.54 | 99.54 | 28,757 | +0.34(+0.34%) |
Oct 15, 2020 | 98.04 | 99.40 | 98.04 | 99.20 | 21,444 | -0.08(-0.08%) |
Oct 14, 2020 | 99.96 | 100.52 | 99.05 | 99.28 | 25,050 | -0.70(-0.70%) |
Oct 13, 2020 | 99.41 | 100.35 | 99.16 | 99.98 | 31,664 | +0.29(+0.29%) |
Oct 12, 2020 | 99.96 | 100.16 | 99.25 | 99.69 | 281,023 | +0.50(+0.50%) |
Oct 09, 2020 | 99.03 | 99.32 | 98.73 | 99.19 | 82,553 | +0.82(+0.83%) |
Oct 08, 2020 | 98.19 | 98.38 | 97.69 | 98.38 | 137,019 | +0.77(+0.78%) |
Oct 07, 2020 | 96.22 | 97.87 | 96.22 | 97.61 | 36,758 | +1.91(+2.00%) |
Oct 06, 2020 | 96.44 | 97.09 | 95.51 | 95.70 | 42,766 | -0.52(-0.54%) |
Oct 05, 2020 | 94.23 | 96.31 | 94.23 | 96.22 | 90,554 | +2.63(+2.81%) |
Oct 02, 2020 | 93.23 | 94.58 | 92.99 | 93.59 | 48,566 | -1.07(-1.13%) |