Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 105.85 | 105.85 | 105.85 | 175,582 | -1.70(-1.58%) | |
Dec 30, 2020 | 108.18 | 110.59 | 107.38 | 107.55 | 175,582 | -0.74(-0.68%) |
Dec 29, 2020 | 109.25 | 109.56 | 106.63 | 108.29 | 141,759 | -1.06(-0.97%) |
Dec 28, 2020 | 113.92 | 114.00 | 108.75 | 109.35 | 181,138 | -3.39(-3.01%) |
Dec 24, 2020 | 110.01 | 112.84 | 109.61 | 112.74 | 75,300 | +2.06(+1.86%) |
Dec 23, 2020 | 115.00 | 115.24 | 109.39 | 110.68 | 264,449 | -3.78(-3.30%) |
Dec 22, 2020 | 113.08 | 114.69 | 112.13 | 114.46 | 169,620 | +2.04(+1.81%) |
Dec 21, 2020 | 111.11 | 113.99 | 109.00 | 112.42 | 236,223 | -0.13(-0.12%) |
Dec 18, 2020 | 113.65 | 116.09 | 112.14 | 112.55 | 484,600 | +0.03(+0.03%) |
Dec 17, 2020 | 107.66 | 113.75 | 107.55 | 112.52 | 343,044 | +6.04(+5.67%) |
Dec 16, 2020 | 107.60 | 108.43 | 104.89 | 106.48 | 235,604 | -1.12(-1.04%) |
Dec 15, 2020 | 108.69 | 109.75 | 106.90 | 107.60 | 246,519 | +0.02(+0.02%) |
Dec 14, 2020 | 109.77 | 111.46 | 106.49 | 107.58 | 326,132 | -0.24(-0.22%) |
Dec 11, 2020 | 107.02 | 109.59 | 106.99 | 107.82 | 242,100 | +1.58(+1.49%) |
Dec 10, 2020 | 106.14 | 107.29 | 104.03 | 106.24 | 200,996 | -0.71(-0.66%) |
Dec 09, 2020 | 106.89 | 110.89 | 106.28 | 106.95 | 441,390 | +3.79(+3.67%) |
Dec 08, 2020 | 105.92 | 106.71 | 102.26 | 103.16 | 397,872 | -4.45(-4.14%) |
Dec 07, 2020 | 104.50 | 108.00 | 102.50 | 107.61 | 281,041 | +2.77(+2.64%) |
Dec 04, 2020 | 109.62 | 109.99 | 102.27 | 104.84 | 492,900 | -2.31(-2.16%) |
Dec 03, 2020 | 103.74 | 107.79 | 102.52 | 107.15 | 584,121 | +4.63(+4.52%) |
Dec 02, 2020 | 107.39 | 107.67 | 102.51 | 102.52 | 377,502 | -5.11(-4.75%) |
Dec 01, 2020 | 109.41 | 109.43 | 106.75 | 107.63 | 266,742 | -0.42(-0.39%) |
Nov 30, 2020 | 111.15 | 111.40 | 106.18 | 108.05 | 283,011 | -3.54(-3.17%) |
Nov 27, 2020 | 109.81 | 112.67 | 109.42 | 111.59 | 177,400 | +2.00(+1.82%) |
Nov 25, 2020 | 111.58 | 111.78 | 107.75 | 109.59 | 185,400 | -0.58(-0.53%) |
Nov 24, 2020 | 115.03 | 115.03 | 109.60 | 110.17 | 205,607 | -3.63(-3.19%) |
Nov 23, 2020 | 111.43 | 115.20 | 108.00 | 113.80 | 284,990 | +3.74(+3.40%) |
Nov 20, 2020 | 109.59 | 111.23 | 108.42 | 110.06 | 192,200 | -0.15(-0.14%) |
Nov 19, 2020 | 110.27 | 112.04 | 107.85 | 110.21 | 266,094 | -0.24(-0.22%) |
Nov 18, 2020 | 109.23 | 112.75 | 108.50 | 110.45 | 176,288 | +1.50(+1.38%) |
Nov 17, 2020 | 106.61 | 110.56 | 105.52 | 108.95 | 374,734 | -0.38(-0.35%) |
Nov 16, 2020 | 112.95 | 113.37 | 108.61 | 109.33 | 511,044 | -2.59(-2.31%) |
Nov 13, 2020 | 109.74 | 115.00 | 109.74 | 111.92 | 241,800 | +1.61(+1.46%) |
Nov 12, 2020 | 114.35 | 115.37 | 109.12 | 110.31 | 241,846 | -3.83(-3.36%) |
Nov 11, 2020 | 113.97 | 115.00 | 111.11 | 114.14 | 225,177 | +1.19(+1.05%) |
Nov 10, 2020 | 104.63 | 114.60 | 104.63 | 112.95 | 449,962 | +8.65(+8.29%) |
Nov 09, 2020 | 120.22 | 121.29 | 104.30 | 104.30 | 622,744 | -13.04(-11.11%) |
Nov 06, 2020 | 124.63 | 124.63 | 116.12 | 117.34 | 266,500 | -5.85(-4.75%) |
Nov 05, 2020 | 123.54 | 125.09 | 121.04 | 123.19 | 253,606 | +2.21(+1.83%) |
Nov 04, 2020 | 112.51 | 122.81 | 112.51 | 120.98 | 366,552 | +6.19(+5.39%) |
Nov 03, 2020 | 117.00 | 119.10 | 110.01 | 114.79 | 489,736 | +2.84(+2.54%) |
Nov 02, 2020 | 108.79 | 112.86 | 108.78 | 111.95 | 307,807 | +5.07(+4.74%) |
Oct 30, 2020 | 108.87 | 110.09 | 104.55 | 106.88 | 236,800 | -1.91(-1.76%) |
Oct 29, 2020 | 111.91 | 113.46 | 106.86 | 108.79 | 191,128 | -3.40(-3.03%) |
Oct 28, 2020 | 109.68 | 114.15 | 109.25 | 112.19 | 115,763 | -0.98(-0.87%) |
Oct 27, 2020 | 113.87 | 115.88 | 112.41 | 113.17 | 136,860 | -0.78(-0.68%) |
Oct 26, 2020 | 114.49 | 115.30 | 111.50 | 113.95 | 174,982 | -2.93(-2.51%) |
Oct 23, 2020 | 112.09 | 117.23 | 111.40 | 116.88 | 171,900 | +4.61(+4.11%) |
Oct 22, 2020 | 119.05 | 119.41 | 108.39 | 112.27 | 430,412 | -6.23(-5.26%) |
Oct 21, 2020 | 127.67 | 128.00 | 117.25 | 118.50 | 349,324 | -8.19(-6.46%) |
Oct 20, 2020 | 126.27 | 129.08 | 124.96 | 126.69 | 112,544 | +1.50(+1.20%) |
Oct 19, 2020 | 127.01 | 129.12 | 124.92 | 125.19 | 178,192 | -1.71(-1.35%) |
Oct 16, 2020 | 129.12 | 132.98 | 126.79 | 126.90 | 175,900 | -2.22(-1.72%) |
Oct 15, 2020 | 125.00 | 129.60 | 124.26 | 129.12 | 147,540 | +2.58(+2.04%) |
Oct 14, 2020 | 128.11 | 128.68 | 125.02 | 126.54 | 158,569 | -1.56(-1.22%) |
Oct 13, 2020 | 126.62 | 128.88 | 124.34 | 128.10 | 149,221 | +0.27(+0.21%) |
Oct 12, 2020 | 127.41 | 128.67 | 125.01 | 127.83 | 148,672 | +1.57(+1.24%) |
Oct 09, 2020 | 126.47 | 130.09 | 124.50 | 126.26 | 192,500 | +1.98(+1.59%) |
Oct 08, 2020 | 124.55 | 126.80 | 122.64 | 124.28 | 165,435 | +2.26(+1.85%) |
Oct 07, 2020 | 123.85 | 126.65 | 120.46 | 122.02 | 305,119 | -0.56(-0.46%) |
Oct 06, 2020 | 128.66 | 130.44 | 121.35 | 122.58 | 276,008 | -4.18(-3.30%) |
Oct 05, 2020 | 129.67 | 131.95 | 121.15 | 126.76 | 384,221 | +0.56(+0.44%) |
Oct 02, 2020 | 119.40 | 127.59 | 117.82 | 126.20 | 298,500 | +3.03(+2.46%) |