Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 15, 2020 | 0 | +0.00(+0.00%) | ||||
Dec 14, 2020 | 106.43 | 106.50 | 106.43 | 106.48 | 1,826,519 | +0.06(+0.06%) |
Dec 11, 2020 | 106.43 | 106.45 | 106.42 | 106.42 | 1,080,500 | -0.03(-0.03%) |
Dec 10, 2020 | 106.42 | 106.47 | 106.42 | 106.45 | 579,665 | +0.00(+0.00%) |
Dec 09, 2020 | 106.40 | 106.46 | 106.39 | 106.45 | 1,067,200 | +0.04(+0.04%) |
Dec 08, 2020 | 106.40 | 106.43 | 106.38 | 106.41 | 633,928 | -0.01(-0.01%) |
Dec 07, 2020 | 106.38 | 106.43 | 106.35 | 106.42 | 813,024 | +0.08(+0.08%) |
Dec 04, 2020 | 106.40 | 106.43 | 106.33 | 106.34 | 1,070,700 | -0.05(-0.05%) |
Dec 03, 2020 | 106.32 | 106.44 | 106.30 | 106.39 | 1,244,144 | +0.05(+0.05%) |
Dec 02, 2020 | 106.32 | 106.35 | 106.30 | 106.34 | 1,113,206 | +0.02(+0.02%) |
Dec 01, 2020 | 106.36 | 106.40 | 106.30 | 106.32 | 1,969,334 | -0.02(-0.02%) |
Nov 30, 2020 | 106.31 | 106.50 | 106.30 | 106.34 | 1,654,935 | +0.01(+0.01%) |
Nov 27, 2020 | 106.30 | 106.40 | 106.28 | 106.33 | 484,600 | +0.04(+0.04%) |
Nov 25, 2020 | 106.27 | 106.36 | 106.24 | 106.29 | 1,237,900 | +0.03(+0.03%) |
Nov 24, 2020 | 106.49 | 106.49 | 106.21 | 106.26 | 1,251,420 | +0.04(+0.04%) |
Nov 23, 2020 | 106.20 | 106.29 | 106.17 | 106.22 | 1,382,285 | +0.06(+0.06%) |
Nov 20, 2020 | 106.15 | 106.22 | 106.15 | 106.16 | 2,038,500 | -0.03(-0.03%) |
Nov 19, 2020 | 106.17 | 106.25 | 106.13 | 106.19 | 1,854,779 | +0.04(+0.04%) |
Nov 18, 2020 | 106.18 | 106.30 | 106.15 | 106.15 | 2,345,731 | -0.04(-0.04%) |
Nov 17, 2020 | 106.15 | 106.22 | 106.14 | 106.19 | 1,254,044 | -0.03(-0.03%) |
Nov 16, 2020 | 106.23 | 106.25 | 106.13 | 106.22 | 2,054,454 | +0.09(+0.08%) |
Nov 13, 2020 | 106.22 | 106.25 | 106.09 | 106.13 | 1,926,800 | -0.02(-0.02%) |
Nov 12, 2020 | 106.16 | 106.26 | 106.10 | 106.15 | 2,079,306 | -0.02(-0.02%) |
Nov 11, 2020 | 106.12 | 106.27 | 106.08 | 106.17 | 1,702,865 | +0.03(+0.03%) |
Nov 10, 2020 | 106.08 | 106.19 | 106.03 | 106.14 | 4,568,188 | +0.09(+0.08%) |
Nov 09, 2020 | 106.11 | 106.24 | 105.98 | 106.05 | 7,323,095 | -0.06(-0.06%) |
Nov 06, 2020 | 106.12 | 106.20 | 106.03 | 106.11 | 4,792,000 | +0.05(+0.05%) |
Nov 05, 2020 | 106.22 | 106.22 | 106.06 | 106.06 | 4,518,307 | -0.13(-0.12%) |
Nov 04, 2020 | 106.02 | 106.27 | 106.02 | 106.19 | 6,135,837 | +0.16(+0.15%) |
Nov 03, 2020 | 106.14 | 106.23 | 106.00 | 106.03 | 6,002,332 | -0.16(-0.15%) |
Nov 02, 2020 | 105.95 | 106.28 | 105.87 | 106.19 | 21,409,052 | +6.48(+6.50%) |
Oct 30, 2020 | 100.89 | 101.47 | 98.70 | 99.71 | 1,955,900 | -1.39(-1.37%) |
Oct 29, 2020 | 100.71 | 102.17 | 100.65 | 101.10 | 2,449,621 | +0.37(+0.37%) |
Oct 28, 2020 | 102.07 | 102.66 | 100.25 | 100.73 | 3,403,250 | -2.67(-2.58%) |
Oct 27, 2020 | 101.69 | 103.79 | 101.63 | 103.40 | 3,457,289 | +0.30(+0.29%) |
Oct 26, 2020 | 104.63 | 104.87 | 101.47 | 103.10 | 14,857,096 | +14.31(+16.12%) |
Oct 23, 2020 | 89.80 | 89.85 | 88.28 | 88.79 | 1,237,200 | -0.34(-0.38%) |
Oct 22, 2020 | 86.73 | 89.63 | 86.51 | 89.13 | 1,029,674 | +2.21(+2.54%) |
Oct 21, 2020 | 86.42 | 87.75 | 86.40 | 86.92 | 783,637 | +0.26(+0.30%) |
Oct 20, 2020 | 87.49 | 88.09 | 86.60 | 86.66 | 703,423 | -0.34(-0.39%) |
Oct 19, 2020 | 87.29 | 88.30 | 86.70 | 87.00 | 915,832 | +0.54(+0.62%) |
Oct 16, 2020 | 86.71 | 87.32 | 86.38 | 86.46 | 365,400 | -0.16(-0.18%) |
Oct 15, 2020 | 85.14 | 86.66 | 84.00 | 86.62 | 452,218 | +0.63(+0.73%) |
Oct 14, 2020 | 85.40 | 86.17 | 85.06 | 85.99 | 629,261 | +0.70(+0.82%) |
Oct 13, 2020 | 83.90 | 85.54 | 83.62 | 85.29 | 526,978 | +0.82(+0.97%) |
Oct 12, 2020 | 84.49 | 84.76 | 83.25 | 84.47 | 440,520 | +0.17(+0.20%) |
Oct 09, 2020 | 83.70 | 84.37 | 82.91 | 84.30 | 540,700 | +1.05(+1.26%) |
Oct 08, 2020 | 82.89 | 83.64 | 82.18 | 83.25 | 616,083 | +1.05(+1.28%) |
Oct 07, 2020 | 81.64 | 82.73 | 81.22 | 82.20 | 541,029 | +1.56(+1.93%) |
Oct 06, 2020 | 82.25 | 82.95 | 80.31 | 80.64 | 829,312 | -1.28(-1.56%) |
Oct 05, 2020 | 83.13 | 84.62 | 81.84 | 81.92 | 1,033,148 | -2.57(-3.04%) |
Oct 02, 2020 | 83.18 | 85.55 | 83.00 | 84.49 | 759,500 | -0.01(-0.01%) |