Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 98.67 | 98.67 | 98.67 | 2,069,634 | -2.19(-2.18%) | |
Dec 30, 2020 | 100.60 | 101.22 | 100.20 | 100.86 | 2,069,634 | +0.20(+0.20%) |
Dec 29, 2020 | 99.26 | 100.86 | 99.21 | 100.67 | 2,098,925 | +1.64(+1.66%) |
Dec 28, 2020 | 100.22 | 100.47 | 98.66 | 99.02 | 1,295,157 | -0.75(-0.75%) |
Dec 24, 2020 | 99.76 | 99.86 | 99.05 | 99.78 | 691,399 | +0.27(+0.27%) |
Dec 23, 2020 | 103.04 | 103.38 | 99.41 | 99.50 | 1,710,205 | -3.99(-3.85%) |
Dec 22, 2020 | 103.37 | 104.54 | 102.98 | 103.49 | 2,333,287 | +0.60(+0.59%) |
Dec 21, 2020 | 101.74 | 103.19 | 100.99 | 102.89 | 2,296,182 | +0.00(+0.00%) |
Dec 18, 2020 | 102.06 | 103.48 | 100.42 | 102.89 | 4,353,116 | +0.64(+0.62%) |
Dec 17, 2020 | 101.58 | 102.74 | 101.23 | 102.25 | 1,146,102 | +1.31(+1.30%) |
Dec 16, 2020 | 100.53 | 101.48 | 99.56 | 100.94 | 1,278,296 | +1.07(+1.07%) |
Dec 15, 2020 | 98.51 | 100.44 | 98.02 | 99.86 | 1,856,662 | +1.51(+1.54%) |
Dec 14, 2020 | 101.30 | 101.52 | 98.15 | 98.35 | 1,267,660 | -1.61(-1.61%) |
Dec 11, 2020 | 100.84 | 101.21 | 98.60 | 99.96 | 1,646,650 | -1.40(-1.38%) |
Dec 10, 2020 | 103.19 | 103.29 | 100.79 | 101.36 | 1,205,455 | -2.37(-2.28%) |
Dec 09, 2020 | 104.28 | 104.92 | 102.65 | 103.73 | 1,294,534 | -0.19(-0.18%) |
Dec 08, 2020 | 103.04 | 104.10 | 102.57 | 103.92 | 1,250,022 | +0.47(+0.45%) |
Dec 07, 2020 | 104.20 | 105.15 | 103.01 | 103.45 | 1,566,607 | -0.98(-0.94%) |
Dec 04, 2020 | 102.34 | 104.64 | 101.92 | 104.43 | 2,365,227 | +3.03(+2.98%) |
Dec 03, 2020 | 100.87 | 103.01 | 100.59 | 101.40 | 2,056,321 | +0.12(+0.12%) |
Dec 02, 2020 | 100.78 | 101.32 | 99.79 | 101.29 | 1,307,411 | +0.80(+0.80%) |
Dec 01, 2020 | 100.56 | 101.91 | 100.12 | 100.49 | 1,528,202 | -0.43(-0.43%) |
Nov 30, 2020 | 101.01 | 101.44 | 99.18 | 100.92 | 2,621,464 | -0.69(-0.68%) |
Nov 27, 2020 | 102.38 | 103.27 | 101.17 | 101.61 | 526,630 | +0.42(+0.42%) |
Nov 25, 2020 | 103.55 | 103.55 | 100.67 | 101.19 | 982,280 | -2.46(-2.37%) |
Nov 24, 2020 | 100.92 | 103.92 | 100.67 | 103.65 | 1,611,411 | +3.47(+3.46%) |
Nov 23, 2020 | 101.43 | 102.28 | 99.70 | 100.18 | 1,133,166 | -0.70(-0.70%) |
Nov 20, 2020 | 100.52 | 101.57 | 100.10 | 100.88 | 1,165,785 | +0.10(+0.10%) |
Nov 19, 2020 | 100.64 | 101.20 | 99.52 | 100.78 | 903,461 | -0.40(-0.39%) |
Nov 18, 2020 | 103.53 | 103.85 | 101.05 | 101.18 | 1,040,322 | -1.91(-1.85%) |
Nov 17, 2020 | 102.03 | 103.25 | 100.57 | 103.09 | 1,102,857 | -0.23(-0.22%) |
Nov 16, 2020 | 102.76 | 104.39 | 101.11 | 103.31 | 1,601,538 | +2.33(+2.31%) |
Nov 13, 2020 | 99.88 | 102.07 | 99.60 | 100.98 | 1,450,816 | +2.07(+2.09%) |
Nov 12, 2020 | 98.35 | 100.28 | 97.63 | 98.91 | 1,513,515 | +0.60(+0.61%) |
Nov 11, 2020 | 101.55 | 101.72 | 97.47 | 98.31 | 1,475,506 | -2.92(-2.88%) |
Nov 10, 2020 | 98.35 | 102.76 | 96.84 | 101.22 | 2,817,005 | +0.05(+0.05%) |
Nov 09, 2020 | 102.74 | 105.65 | 100.93 | 101.17 | 2,288,488 | +3.44(+3.52%) |
Nov 06, 2020 | 97.06 | 98.30 | 96.76 | 97.73 | 1,572,116 | +0.91(+0.94%) |
Nov 05, 2020 | 95.62 | 97.48 | 94.91 | 96.82 | 1,745,879 | +2.28(+2.41%) |
Nov 04, 2020 | 96.58 | 96.72 | 94.42 | 94.54 | 1,513,203 | -1.99(-2.06%) |
Nov 03, 2020 | 95.71 | 97.14 | 94.90 | 96.53 | 1,187,030 | +1.94(+2.06%) |
Nov 02, 2020 | 93.89 | 95.02 | 93.40 | 94.59 | 1,371,898 | +2.17(+2.35%) |
Oct 30, 2020 | 92.52 | 93.04 | 91.29 | 92.42 | 1,737,292 | -0.23(-0.25%) |
Oct 29, 2020 | 90.93 | 93.23 | 89.61 | 92.65 | 2,112,701 | +1.33(+1.46%) |
Oct 28, 2020 | 93.31 | 94.30 | 91.18 | 91.32 | 2,751,399 | -3.76(-3.96%) |
Oct 27, 2020 | 97.74 | 98.19 | 94.80 | 95.08 | 2,585,160 | -3.00(-3.06%) |
Oct 26, 2020 | 98.88 | 99.21 | 96.91 | 98.08 | 1,524,647 | -1.46(-1.47%) |
Oct 23, 2020 | 101.94 | 102.03 | 98.98 | 99.54 | 1,864,478 | -1.15(-1.14%) |
Oct 22, 2020 | 99.20 | 101.04 | 97.69 | 100.69 | 1,260,827 | +1.26(+1.27%) |
Oct 21, 2020 | 101.28 | 101.74 | 99.16 | 99.43 | 1,335,225 | -2.84(-2.77%) |
Oct 20, 2020 | 102.63 | 104.11 | 101.80 | 102.27 | 1,146,168 | +0.05(+0.04%) |
Oct 19, 2020 | 105.03 | 105.03 | 101.54 | 102.22 | 1,297,114 | -2.45(-2.34%) |
Oct 16, 2020 | 105.04 | 105.90 | 104.30 | 104.67 | 1,375,060 | +0.23(+0.22%) |
Oct 15, 2020 | 104.01 | 105.26 | 103.66 | 104.44 | 1,013,994 | -0.81(-0.77%) |
Oct 14, 2020 | 105.91 | 106.59 | 105.10 | 105.25 | 991,841 | -0.23(-0.22%) |
Oct 13, 2020 | 106.35 | 107.54 | 104.46 | 105.48 | 1,160,836 | -1.32(-1.24%) |
Oct 12, 2020 | 108.19 | 108.19 | 105.96 | 106.81 | 1,341,798 | -0.69(-0.64%) |
Oct 09, 2020 | 106.00 | 109.57 | 106.00 | 107.50 | 1,615,548 | +2.89(+2.76%) |
Oct 08, 2020 | 105.95 | 106.49 | 103.39 | 104.61 | 1,012,307 | -0.28(-0.27%) |
Oct 07, 2020 | 104.82 | 105.95 | 103.80 | 104.89 | 1,277,659 | +1.08(+1.04%) |
Oct 06, 2020 | 107.30 | 107.75 | 103.39 | 103.81 | 2,654,531 | -2.75(-2.58%) |
Oct 05, 2020 | 107.63 | 109.12 | 105.99 | 106.55 | 1,007,382 | -0.73(-0.68%) |
Oct 02, 2020 | 107.40 | 108.88 | 106.96 | 107.28 | 1,067,923 | -0.83(-0.77%) |