Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 106.72 | 106.72 | 106.72 | 2,255,983 | +1.37(+1.30%) | |
Dec 30, 2020 | 105.22 | 106.25 | 105.00 | 105.35 | 2,255,983 | +0.06(+0.06%) |
Dec 29, 2020 | 105.68 | 106.21 | 105.09 | 105.29 | 2,983,032 | +0.40(+0.38%) |
Dec 28, 2020 | 104.66 | 105.50 | 104.55 | 104.89 | 2,509,772 | +1.00(+0.96%) |
Dec 24, 2020 | 103.93 | 104.34 | 103.50 | 103.88 | 1,125,335 | +0.08(+0.08%) |
Dec 23, 2020 | 104.66 | 105.31 | 103.78 | 103.80 | 2,605,267 | -0.63(-0.60%) |
Dec 22, 2020 | 104.35 | 105.62 | 103.92 | 104.43 | 4,339,423 | +0.16(+0.16%) |
Dec 21, 2020 | 104.49 | 104.73 | 102.63 | 104.27 | 4,729,412 | -1.53(-1.45%) |
Dec 18, 2020 | 104.50 | 106.52 | 104.06 | 105.80 | 11,264,876 | +1.24(+1.19%) |
Dec 17, 2020 | 104.47 | 104.92 | 103.84 | 104.56 | 3,248,357 | +0.34(+0.32%) |
Dec 16, 2020 | 104.04 | 105.22 | 103.35 | 104.22 | 3,702,881 | +0.07(+0.07%) |
Dec 15, 2020 | 103.64 | 104.90 | 102.75 | 104.15 | 8,311,171 | +2.65(+2.61%) |
Dec 14, 2020 | 102.60 | 103.11 | 101.44 | 101.50 | 5,973,237 | -0.37(-0.36%) |
Dec 11, 2020 | 101.16 | 102.12 | 101.06 | 101.87 | 4,239,759 | -0.27(-0.27%) |
Dec 10, 2020 | 102.32 | 103.09 | 101.25 | 102.14 | 3,748,862 | -0.25(-0.24%) |
Dec 09, 2020 | 101.11 | 102.84 | 100.89 | 102.39 | 6,149,956 | +1.60(+1.59%) |
Dec 08, 2020 | 101.57 | 101.75 | 99.77 | 100.78 | 6,363,084 | -1.30(-1.27%) |
Dec 07, 2020 | 102.85 | 103.10 | 101.45 | 102.08 | 3,362,200 | -1.12(-1.09%) |
Dec 04, 2020 | 101.73 | 103.21 | 101.25 | 103.20 | 4,498,559 | +1.25(+1.23%) |
Dec 03, 2020 | 102.68 | 102.92 | 101.63 | 101.95 | 3,796,405 | -1.02(-0.99%) |
Dec 02, 2020 | 101.56 | 103.12 | 100.72 | 102.98 | 5,644,654 | +1.32(+1.30%) |
Dec 01, 2020 | 103.87 | 104.36 | 101.45 | 101.65 | 5,554,894 | -1.41(-1.37%) |
Nov 30, 2020 | 103.38 | 103.74 | 102.49 | 103.07 | 6,395,303 | -0.81(-0.78%) |
Nov 27, 2020 | 103.10 | 104.01 | 102.21 | 103.88 | 2,296,770 | +1.16(+1.13%) |
Nov 25, 2020 | 103.12 | 103.82 | 102.15 | 102.71 | 3,603,569 | -0.68(-0.66%) |
Nov 24, 2020 | 101.64 | 104.46 | 101.50 | 103.39 | 7,362,474 | +2.80(+2.78%) |
Nov 23, 2020 | 101.31 | 101.63 | 100.07 | 100.59 | 3,869,183 | +0.73(+0.74%) |
Nov 20, 2020 | 100.39 | 100.64 | 99.32 | 99.86 | 4,832,705 | -0.76(-0.76%) |
Nov 19, 2020 | 99.42 | 100.90 | 98.44 | 100.62 | 4,939,680 | +1.39(+1.40%) |
Nov 18, 2020 | 99.83 | 100.52 | 99.21 | 99.23 | 4,845,765 | -0.61(-0.61%) |
Nov 17, 2020 | 100.20 | 100.48 | 99.13 | 99.84 | 3,959,191 | -1.34(-1.33%) |
Nov 16, 2020 | 103.45 | 103.61 | 100.69 | 101.18 | 4,071,207 | -0.80(-0.78%) |
Nov 13, 2020 | 100.55 | 102.15 | 99.82 | 101.98 | 4,001,256 | +2.63(+2.65%) |
Nov 12, 2020 | 99.26 | 100.65 | 98.64 | 99.35 | 4,307,347 | -0.59(-0.59%) |
Nov 11, 2020 | 103.90 | 104.16 | 99.42 | 99.94 | 6,830,249 | -3.91(-3.76%) |
Nov 10, 2020 | 102.26 | 104.17 | 101.46 | 103.85 | 6,002,686 | +1.22(+1.18%) |
Nov 09, 2020 | 101.83 | 105.34 | 101.25 | 102.63 | 12,879,210 | +8.76(+9.33%) |
Nov 06, 2020 | 94.57 | 94.79 | 93.37 | 93.88 | 4,329,114 | -0.41(-0.43%) |
Nov 05, 2020 | 94.55 | 95.20 | 93.75 | 94.28 | 4,073,553 | +1.41(+1.51%) |
Nov 04, 2020 | 94.37 | 95.32 | 92.57 | 92.88 | 6,644,582 | -0.61(-0.65%) |
Nov 03, 2020 | 94.11 | 95.35 | 93.43 | 93.49 | 4,257,291 | +0.63(+0.68%) |
Nov 02, 2020 | 93.18 | 93.35 | 91.69 | 92.85 | 5,849,689 | +1.69(+1.85%) |
Oct 30, 2020 | 91.78 | 92.01 | 89.69 | 91.17 | 6,478,172 | -0.73(-0.79%) |
Oct 29, 2020 | 93.01 | 93.41 | 91.46 | 91.89 | 5,358,779 | -1.11(-1.19%) |
Oct 28, 2020 | 93.48 | 94.49 | 91.97 | 93.00 | 7,821,353 | -2.38(-2.49%) |
Oct 27, 2020 | 97.54 | 97.96 | 95.09 | 95.37 | 5,541,635 | -2.47(-2.52%) |
Oct 26, 2020 | 99.73 | 99.97 | 96.48 | 97.84 | 6,358,325 | -3.16(-3.13%) |
Oct 23, 2020 | 101.35 | 101.96 | 100.76 | 101.00 | 4,323,268 | -0.38(-0.38%) |
Oct 22, 2020 | 99.13 | 101.71 | 98.87 | 101.38 | 4,751,065 | +2.37(+2.39%) |
Oct 21, 2020 | 98.68 | 100.01 | 98.15 | 99.02 | 3,934,812 | +0.07(+0.07%) |
Oct 20, 2020 | 98.03 | 100.10 | 98.03 | 98.94 | 4,279,542 | +0.61(+0.62%) |
Oct 19, 2020 | 100.48 | 101.15 | 98.02 | 98.34 | 5,883,898 | -1.50(-1.50%) |
Oct 16, 2020 | 97.79 | 100.66 | 97.72 | 99.83 | 7,066,375 | +2.37(+2.43%) |
Oct 15, 2020 | 96.11 | 98.10 | 95.90 | 97.47 | 4,360,361 | -0.04(-0.04%) |
Oct 14, 2020 | 97.66 | 99.32 | 97.26 | 97.50 | 3,964,566 | +0.56(+0.58%) |
Oct 13, 2020 | 98.44 | 98.77 | 96.59 | 96.94 | 4,217,137 | -1.92(-1.94%) |
Oct 12, 2020 | 99.38 | 99.66 | 97.99 | 98.86 | 3,197,934 | +0.34(+0.35%) |
Oct 09, 2020 | 98.35 | 98.86 | 97.87 | 98.52 | 3,255,192 | +0.80(+0.82%) |
Oct 08, 2020 | 99.71 | 99.71 | 97.66 | 97.72 | 6,196,505 | +1.94(+2.03%) |
Oct 07, 2020 | 94.57 | 96.37 | 94.20 | 95.78 | 3,735,485 | +2.07(+2.21%) |
Oct 06, 2020 | 93.99 | 95.48 | 93.43 | 93.71 | 3,290,139 | -0.30(-0.32%) |
Oct 05, 2020 | 93.55 | 94.38 | 93.06 | 94.01 | 2,814,138 | +1.59(+1.72%) |
Oct 02, 2020 | 91.56 | 93.47 | 91.56 | 92.43 | 4,540,810 | -0.31(-0.33%) |