Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 102.05 | 102.05 | 102.05 | 4,169,789 | +1.25(+1.24%) | |
Dec 30, 2020 | 100.36 | 101.21 | 100.22 | 100.80 | 4,169,789 | +0.44(+0.44%) |
Dec 29, 2020 | 101.62 | 101.72 | 99.91 | 100.36 | 4,299,255 | -0.83(-0.82%) |
Dec 28, 2020 | 101.42 | 102.63 | 100.90 | 101.19 | 4,454,011 | +0.11(+0.10%) |
Dec 24, 2020 | 101.33 | 101.42 | 100.69 | 101.08 | 2,172,393 | +0.64(+0.64%) |
Dec 23, 2020 | 100.43 | 101.50 | 100.31 | 100.44 | 3,321,944 | +0.23(+0.23%) |
Dec 22, 2020 | 99.96 | 100.70 | 99.23 | 100.21 | 5,348,866 | +0.18(+0.18%) |
Dec 21, 2020 | 100.50 | 100.67 | 98.68 | 100.03 | 7,540,812 | -1.99(-1.95%) |
Dec 18, 2020 | 101.81 | 102.47 | 101.31 | 102.02 | 9,316,705 | +0.24(+0.24%) |
Dec 17, 2020 | 102.21 | 102.22 | 101.26 | 101.78 | 4,672,157 | +0.00(+0.00%) |
Dec 16, 2020 | 102.09 | 102.61 | 101.57 | 101.78 | 5,586,767 | -0.31(-0.30%) |
Dec 15, 2020 | 100.84 | 102.09 | 100.07 | 102.09 | 5,373,432 | +1.95(+1.94%) |
Dec 14, 2020 | 101.59 | 102.34 | 100.09 | 100.14 | 6,228,402 | -0.60(-0.60%) |
Dec 11, 2020 | 100.59 | 101.75 | 100.21 | 100.74 | 5,528,000 | -0.56(-0.55%) |
Dec 10, 2020 | 102.43 | 102.90 | 101.28 | 101.30 | 5,918,067 | -1.48(-1.44%) |
Dec 09, 2020 | 101.98 | 103.52 | 101.90 | 102.78 | 8,033,858 | +0.88(+0.86%) |
Dec 08, 2020 | 101.59 | 102.41 | 101.04 | 101.91 | 6,653,938 | +0.82(+0.81%) |
Dec 07, 2020 | 102.54 | 102.93 | 100.99 | 101.09 | 10,254,594 | -2.03(-1.97%) |
Dec 04, 2020 | 100.50 | 103.26 | 100.23 | 103.12 | 6,812,489 | +2.91(+2.90%) |
Dec 03, 2020 | 100.65 | 101.22 | 99.95 | 100.21 | 5,609,656 | -0.82(-0.81%) |
Dec 02, 2020 | 99.59 | 101.04 | 99.23 | 101.03 | 4,550,301 | +1.18(+1.19%) |
Dec 01, 2020 | 100.44 | 102.01 | 99.78 | 99.84 | 6,549,048 | -0.29(-0.29%) |
Nov 30, 2020 | 100.60 | 101.33 | 99.79 | 100.13 | 7,384,837 | -0.67(-0.67%) |
Nov 27, 2020 | 100.69 | 101.59 | 100.45 | 100.81 | 2,579,462 | +0.12(+0.12%) |
Nov 25, 2020 | 99.66 | 100.79 | 98.99 | 100.69 | 5,101,688 | -0.18(-0.18%) |
Nov 24, 2020 | 97.98 | 101.11 | 97.94 | 100.86 | 9,563,111 | +3.51(+3.61%) |
Nov 23, 2020 | 95.20 | 97.69 | 95.07 | 97.35 | 6,970,003 | +2.55(+2.69%) |
Nov 20, 2020 | 95.34 | 95.69 | 94.60 | 94.80 | 6,197,937 | -0.19(-0.20%) |
Nov 19, 2020 | 94.48 | 95.21 | 93.95 | 94.99 | 4,240,555 | +0.33(+0.35%) |
Nov 18, 2020 | 95.43 | 96.37 | 94.65 | 94.66 | 5,680,446 | -0.75(-0.79%) |
Nov 17, 2020 | 95.34 | 96.10 | 94.91 | 95.42 | 5,093,156 | -0.53(-0.56%) |
Nov 16, 2020 | 95.90 | 96.11 | 94.95 | 95.95 | 6,528,311 | +1.22(+1.29%) |
Nov 13, 2020 | 93.38 | 95.15 | 93.24 | 94.73 | 5,777,299 | +1.91(+2.05%) |
Nov 12, 2020 | 93.74 | 94.34 | 92.00 | 92.82 | 8,016,099 | -2.19(-2.30%) |
Nov 11, 2020 | 95.76 | 95.94 | 94.22 | 95.01 | 5,285,408 | -0.58(-0.60%) |
Nov 10, 2020 | 94.60 | 95.80 | 94.24 | 95.59 | 6,930,813 | +1.93(+2.06%) |
Nov 09, 2020 | 95.64 | 97.07 | 93.45 | 93.66 | 11,085,783 | +2.53(+2.78%) |
Nov 06, 2020 | 91.96 | 91.97 | 90.61 | 91.13 | 6,568,881 | -0.69(-0.75%) |
Nov 05, 2020 | 90.54 | 92.13 | 90.30 | 91.81 | 6,131,494 | +2.40(+2.68%) |
Nov 04, 2020 | 89.76 | 91.02 | 88.83 | 89.42 | 7,252,040 | -1.81(-1.98%) |
Nov 03, 2020 | 91.10 | 92.41 | 90.80 | 91.22 | 5,251,097 | +1.00(+1.11%) |
Nov 02, 2020 | 90.02 | 90.96 | 89.70 | 90.22 | 6,645,569 | +1.00(+1.12%) |
Oct 30, 2020 | 86.22 | 89.34 | 86.10 | 89.23 | 9,916,082 | +2.20(+2.53%) |
Oct 29, 2020 | 85.70 | 87.61 | 85.14 | 87.03 | 8,444,828 | +1.81(+2.12%) |
Oct 28, 2020 | 86.83 | 87.68 | 84.64 | 85.22 | 11,795,212 | -3.12(-3.54%) |
Oct 27, 2020 | 89.62 | 89.67 | 87.92 | 88.35 | 7,425,618 | -1.33(-1.48%) |
Oct 26, 2020 | 91.46 | 91.81 | 89.37 | 89.67 | 9,012,896 | -3.02(-3.26%) |
Oct 23, 2020 | 93.09 | 93.19 | 92.32 | 92.69 | 4,872,192 | +0.19(+0.21%) |
Oct 22, 2020 | 91.89 | 92.74 | 90.28 | 92.50 | 9,833,128 | +0.56(+0.61%) |
Oct 21, 2020 | 93.22 | 94.04 | 91.73 | 91.94 | 12,190,364 | -1.85(-1.97%) |
Oct 20, 2020 | 95.73 | 96.01 | 93.37 | 93.79 | 26,895,618 | -6.51(-6.49%) |
Oct 19, 2020 | 101.32 | 101.76 | 99.95 | 100.30 | 9,302,970 | -0.33(-0.33%) |
Oct 16, 2020 | 100.02 | 101.03 | 99.61 | 100.63 | 5,899,617 | +0.83(+0.83%) |
Oct 15, 2020 | 99.15 | 100.05 | 98.97 | 99.80 | 4,238,810 | -0.84(-0.83%) |
Oct 14, 2020 | 99.99 | 101.44 | 99.99 | 100.64 | 4,666,469 | +0.67(+0.67%) |
Oct 13, 2020 | 101.14 | 101.60 | 99.45 | 99.97 | 6,764,547 | -1.69(-1.66%) |
Oct 12, 2020 | 102.34 | 102.48 | 101.04 | 101.65 | 5,796,813 | -0.46(-0.45%) |
Oct 09, 2020 | 105.48 | 105.48 | 101.96 | 102.11 | 10,454,071 | -2.96(-2.81%) |
Oct 08, 2020 | 104.57 | 108.28 | 103.70 | 105.07 | 31,639,826 | +5.93(+5.98%) |
Oct 07, 2020 | 98.02 | 99.40 | 97.74 | 99.14 | 3,523,471 | +1.68(+1.72%) |
Oct 06, 2020 | 97.95 | 99.75 | 97.16 | 97.46 | 4,845,045 | -0.03(-0.03%) |
Oct 05, 2020 | 97.36 | 98.09 | 96.73 | 97.50 | 3,817,986 | +1.15(+1.19%) |
Oct 02, 2020 | 95.12 | 97.29 | 94.95 | 96.35 | 3,660,683 | -0.42(-0.43%) |