Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 98.96 | 98.96 | 98.96 | 3,950,324 | +0.93(+0.95%) | |
Dec 30, 2020 | 98.04 | 98.62 | 97.85 | 98.02 | 3,950,324 | +0.31(+0.32%) |
Dec 29, 2020 | 97.02 | 97.85 | 96.64 | 97.71 | 5,166,519 | +1.19(+1.24%) |
Dec 28, 2020 | 95.20 | 96.55 | 94.64 | 96.52 | 5,463,268 | +2.16(+2.28%) |
Dec 24, 2020 | 94.63 | 94.68 | 94.06 | 94.36 | 2,107,111 | -0.05(-0.05%) |
Dec 23, 2020 | 94.62 | 94.98 | 94.32 | 94.41 | 4,125,772 | -0.32(-0.34%) |
Dec 22, 2020 | 94.46 | 95.43 | 94.25 | 94.73 | 4,651,493 | -0.49(-0.51%) |
Dec 21, 2020 | 93.63 | 95.41 | 92.52 | 95.22 | 7,756,138 | -0.31(-0.33%) |
Dec 18, 2020 | 95.58 | 96.30 | 95.23 | 95.54 | 11,043,008 | +0.06(+0.07%) |
Dec 17, 2020 | 95.78 | 96.24 | 94.92 | 95.47 | 4,899,534 | -0.06(-0.06%) |
Dec 16, 2020 | 96.29 | 96.94 | 95.02 | 95.53 | 6,925,313 | -0.84(-0.87%) |
Dec 15, 2020 | 96.42 | 97.00 | 96.00 | 96.37 | 5,616,348 | +0.80(+0.83%) |
Dec 14, 2020 | 96.04 | 96.86 | 95.51 | 95.57 | 5,572,793 | +0.30(+0.31%) |
Dec 11, 2020 | 96.57 | 96.92 | 94.66 | 95.28 | 6,770,300 | -2.21(-2.27%) |
Dec 10, 2020 | 95.75 | 98.13 | 95.04 | 97.49 | 13,967,994 | +4.62(+4.97%) |
Dec 09, 2020 | 94.30 | 94.55 | 92.59 | 92.87 | 7,155,460 | -0.75(-0.80%) |
Dec 08, 2020 | 92.84 | 93.95 | 92.51 | 93.62 | 4,227,291 | -0.19(-0.20%) |
Dec 07, 2020 | 94.36 | 94.55 | 93.14 | 93.81 | 4,874,712 | -0.80(-0.85%) |
Dec 04, 2020 | 93.75 | 95.22 | 93.49 | 94.61 | 7,516,346 | +2.01(+2.17%) |
Dec 03, 2020 | 91.59 | 93.43 | 91.54 | 92.60 | 6,769,571 | +1.11(+1.21%) |
Dec 02, 2020 | 91.12 | 91.61 | 90.85 | 91.49 | 3,651,333 | +0.08(+0.09%) |
Dec 01, 2020 | 91.58 | 91.82 | 90.88 | 91.41 | 5,372,898 | +0.74(+0.82%) |
Nov 30, 2020 | 90.84 | 90.92 | 89.69 | 90.67 | 5,616,981 | -0.59(-0.65%) |
Nov 27, 2020 | 91.09 | 91.55 | 90.91 | 91.26 | 2,345,594 | +0.43(+0.47%) |
Nov 25, 2020 | 91.11 | 91.15 | 90.60 | 90.84 | 4,353,571 | -0.09(-0.10%) |
Nov 24, 2020 | 90.20 | 91.32 | 90.10 | 90.93 | 6,832,308 | +1.31(+1.47%) |
Nov 23, 2020 | 90.30 | 90.52 | 89.19 | 89.61 | 5,192,538 | -0.12(-0.13%) |
Nov 20, 2020 | 90.11 | 90.22 | 89.68 | 89.74 | 4,983,726 | -0.69(-0.77%) |
Nov 19, 2020 | 89.95 | 90.58 | 89.60 | 90.43 | 4,594,111 | -0.14(-0.15%) |
Nov 18, 2020 | 91.23 | 91.88 | 90.57 | 90.57 | 6,527,381 | -0.64(-0.70%) |
Nov 17, 2020 | 89.92 | 91.37 | 89.55 | 91.21 | 9,427,762 | +0.76(+0.84%) |
Nov 16, 2020 | 89.53 | 90.48 | 88.82 | 90.45 | 10,123,314 | +2.05(+2.32%) |
Nov 13, 2020 | 87.30 | 88.42 | 86.67 | 88.39 | 5,965,337 | +1.88(+2.17%) |
Nov 12, 2020 | 87.56 | 87.64 | 85.71 | 86.52 | 7,630,956 | -1.40(-1.59%) |
Nov 11, 2020 | 87.05 | 88.64 | 86.97 | 87.91 | 8,966,151 | +1.04(+1.19%) |
Nov 10, 2020 | 86.71 | 88.13 | 86.16 | 86.88 | 11,322,621 | -1.40(-1.58%) |
Nov 09, 2020 | 89.40 | 89.90 | 88.05 | 88.27 | 17,611,342 | +4.82(+5.77%) |
Nov 06, 2020 | 83.00 | 83.97 | 82.66 | 83.46 | 7,197,049 | +0.03(+0.03%) |
Nov 05, 2020 | 83.50 | 83.93 | 82.77 | 83.43 | 6,697,581 | +0.76(+0.92%) |
Nov 04, 2020 | 81.85 | 84.05 | 81.70 | 82.67 | 11,412,718 | +1.29(+1.58%) |
Nov 03, 2020 | 79.89 | 81.99 | 79.34 | 81.38 | 7,504,307 | +2.23(+2.81%) |
Nov 02, 2020 | 80.60 | 80.80 | 78.67 | 79.15 | 9,668,365 | -0.91(-1.14%) |
Oct 30, 2020 | 80.79 | 81.38 | 78.84 | 80.06 | 12,385,233 | -1.23(-1.52%) |
Oct 29, 2020 | 80.25 | 82.04 | 79.74 | 81.30 | 9,165,511 | +1.04(+1.30%) |
Oct 28, 2020 | 81.62 | 81.89 | 79.74 | 80.25 | 13,835,319 | -2.65(-3.20%) |
Oct 27, 2020 | 82.38 | 83.18 | 82.10 | 82.91 | 8,718,936 | +0.36(+0.43%) |
Oct 26, 2020 | 82.89 | 83.90 | 81.62 | 82.55 | 8,424,299 | -1.05(-1.26%) |
Oct 23, 2020 | 82.68 | 83.74 | 82.34 | 83.60 | 8,484,591 | +1.33(+1.61%) |
Oct 22, 2020 | 81.04 | 82.29 | 80.74 | 82.27 | 4,625,521 | +1.00(+1.23%) |
Oct 21, 2020 | 81.37 | 82.09 | 81.19 | 81.27 | 4,471,533 | -0.22(-0.27%) |
Oct 20, 2020 | 81.64 | 82.59 | 81.06 | 81.49 | 5,367,178 | +0.84(+1.04%) |
Oct 19, 2020 | 81.66 | 82.46 | 80.43 | 80.65 | 5,893,540 | -0.85(-1.04%) |
Oct 16, 2020 | 82.30 | 82.52 | 81.42 | 81.50 | 5,129,422 | -0.29(-0.35%) |
Oct 15, 2020 | 81.17 | 81.82 | 80.72 | 81.78 | 5,433,285 | -0.44(-0.54%) |
Oct 14, 2020 | 83.02 | 83.41 | 81.53 | 82.22 | 5,172,537 | -0.78(-0.94%) |
Oct 13, 2020 | 83.39 | 83.64 | 82.65 | 83.01 | 6,225,429 | -0.57(-0.68%) |
Oct 12, 2020 | 83.28 | 83.87 | 82.80 | 83.58 | 6,417,860 | +0.71(+0.86%) |
Oct 09, 2020 | 82.68 | 83.16 | 82.47 | 82.87 | 6,731,626 | +0.44(+0.54%) |
Oct 08, 2020 | 81.44 | 82.50 | 81.40 | 82.43 | 5,383,902 | +0.99(+1.22%) |
Oct 07, 2020 | 80.85 | 81.92 | 80.50 | 81.43 | 5,625,119 | +1.33(+1.66%) |
Oct 06, 2020 | 81.62 | 82.20 | 79.91 | 80.11 | 8,634,172 | -1.34(-1.65%) |
Oct 05, 2020 | 80.35 | 81.64 | 80.28 | 81.45 | 7,608,067 | +1.75(+2.19%) |
Oct 02, 2020 | 78.39 | 80.22 | 78.34 | 79.70 | 6,084,923 | -0.16(-0.20%) |