Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 98.21 | 98.21 | 98.21 | 3,980,331 | +0.93(+0.95%) | |
Dec 30, 2020 | 97.30 | 97.88 | 97.11 | 97.28 | 3,980,331 | +0.31(+0.32%) |
Dec 29, 2020 | 96.29 | 97.11 | 95.91 | 96.97 | 5,205,764 | +1.18(+1.24%) |
Dec 28, 2020 | 94.48 | 95.82 | 93.92 | 95.79 | 5,504,767 | +2.14(+2.28%) |
Dec 24, 2020 | 93.92 | 93.97 | 93.35 | 93.65 | 2,123,116 | -0.05(-0.05%) |
Dec 23, 2020 | 93.91 | 94.27 | 93.61 | 93.69 | 4,157,112 | -0.32(-0.34%) |
Dec 22, 2020 | 93.75 | 94.71 | 93.54 | 94.02 | 4,686,827 | -0.49(-0.51%) |
Dec 21, 2020 | 92.92 | 94.70 | 91.82 | 94.50 | 7,815,054 | -0.31(-0.33%) |
Dec 18, 2020 | 94.86 | 95.58 | 94.51 | 94.81 | 11,126,892 | +0.06(+0.07%) |
Dec 17, 2020 | 95.06 | 95.51 | 94.20 | 94.75 | 4,936,751 | -0.06(-0.06%) |
Dec 16, 2020 | 95.57 | 96.21 | 94.30 | 94.81 | 6,977,918 | -0.84(-0.87%) |
Dec 15, 2020 | 95.70 | 96.27 | 95.27 | 95.64 | 5,659,011 | +0.79(+0.83%) |
Dec 14, 2020 | 95.32 | 96.13 | 94.79 | 94.85 | 5,615,125 | +0.29(+0.31%) |
Dec 11, 2020 | 95.84 | 96.19 | 93.94 | 94.56 | 6,821,728 | -2.19(-2.27%) |
Dec 10, 2020 | 95.03 | 97.39 | 94.33 | 96.75 | 14,074,097 | +4.58(+4.97%) |
Dec 09, 2020 | 93.58 | 93.83 | 91.90 | 92.17 | 7,209,814 | -0.74(-0.80%) |
Dec 08, 2020 | 92.14 | 93.25 | 91.81 | 92.91 | 4,259,402 | -0.18(-0.20%) |
Dec 07, 2020 | 93.65 | 93.84 | 92.44 | 93.10 | 4,911,741 | -0.80(-0.85%) |
Dec 04, 2020 | 93.04 | 94.50 | 92.79 | 93.90 | 7,573,441 | +1.99(+2.17%) |
Dec 03, 2020 | 90.90 | 92.72 | 90.85 | 91.90 | 6,820,993 | +1.10(+1.21%) |
Dec 02, 2020 | 90.44 | 90.92 | 90.16 | 90.80 | 3,679,069 | +0.08(+0.09%) |
Dec 01, 2020 | 90.89 | 91.12 | 90.20 | 90.72 | 5,413,711 | +0.73(+0.82%) |
Nov 30, 2020 | 90.15 | 90.23 | 89.01 | 89.99 | 5,659,648 | -0.59(-0.65%) |
Nov 27, 2020 | 90.41 | 90.86 | 90.22 | 90.57 | 2,363,412 | +0.42(+0.47%) |
Nov 25, 2020 | 90.43 | 90.46 | 89.91 | 90.15 | 4,386,642 | -0.09(-0.10%) |
Nov 24, 2020 | 89.52 | 90.63 | 89.42 | 90.24 | 6,884,207 | +1.30(+1.47%) |
Nov 23, 2020 | 89.62 | 89.84 | 88.52 | 88.94 | 5,231,981 | -0.12(-0.13%) |
Nov 20, 2020 | 89.44 | 89.54 | 89.01 | 89.06 | 5,021,583 | -0.69(-0.77%) |
Nov 19, 2020 | 89.27 | 89.89 | 88.92 | 89.75 | 4,629,009 | -0.14(-0.15%) |
Nov 18, 2020 | 90.55 | 91.19 | 89.89 | 89.89 | 6,576,964 | -0.63(-0.70%) |
Nov 17, 2020 | 89.24 | 90.68 | 88.88 | 90.52 | 9,499,376 | +0.75(+0.84%) |
Nov 16, 2020 | 88.86 | 89.79 | 88.15 | 89.77 | 10,200,212 | +2.04(+2.32%) |
Nov 13, 2020 | 86.64 | 87.76 | 86.02 | 87.73 | 6,010,650 | +1.86(+2.17%) |
Nov 12, 2020 | 86.90 | 86.98 | 85.07 | 85.86 | 7,688,922 | -1.39(-1.59%) |
Nov 11, 2020 | 86.40 | 87.98 | 86.31 | 87.25 | 9,034,259 | +1.03(+1.19%) |
Nov 10, 2020 | 86.06 | 87.46 | 85.51 | 86.22 | 11,408,629 | -1.39(-1.58%) |
Nov 09, 2020 | 88.72 | 89.23 | 87.39 | 87.61 | 17,745,120 | +4.78(+5.77%) |
Nov 06, 2020 | 82.37 | 83.33 | 82.03 | 82.83 | 7,251,719 | +0.03(+0.03%) |
Nov 05, 2020 | 82.87 | 83.30 | 82.14 | 82.80 | 6,748,457 | +0.76(+0.92%) |
Nov 04, 2020 | 81.23 | 83.41 | 81.08 | 82.04 | 11,499,411 | +1.28(+1.58%) |
Nov 03, 2020 | 79.29 | 81.38 | 78.75 | 80.76 | 7,561,311 | +2.21(+2.81%) |
Nov 02, 2020 | 79.99 | 80.19 | 78.08 | 78.55 | 9,741,807 | -0.90(-1.14%) |
Oct 30, 2020 | 80.18 | 80.76 | 78.24 | 79.46 | 12,479,313 | -1.22(-1.52%) |
Oct 29, 2020 | 79.65 | 81.42 | 79.14 | 80.68 | 9,235,134 | +1.03(+1.30%) |
Oct 28, 2020 | 81.00 | 81.28 | 79.14 | 79.65 | 13,940,415 | -2.63(-3.20%) |
Oct 27, 2020 | 81.76 | 82.56 | 81.48 | 82.28 | 8,785,166 | +0.36(+0.43%) |
Oct 26, 2020 | 82.26 | 83.27 | 81.00 | 81.92 | 8,488,291 | -1.04(-1.26%) |
Oct 23, 2020 | 82.05 | 83.11 | 81.72 | 82.97 | 8,549,041 | +1.32(+1.61%) |
Oct 22, 2020 | 80.43 | 81.67 | 80.13 | 81.65 | 4,660,657 | +1.00(+1.23%) |
Oct 21, 2020 | 80.76 | 81.47 | 80.58 | 80.65 | 4,505,499 | -0.22(-0.27%) |
Oct 20, 2020 | 81.03 | 81.97 | 80.44 | 80.87 | 5,407,948 | +0.83(+1.04%) |
Oct 19, 2020 | 81.05 | 81.84 | 79.82 | 80.04 | 5,938,308 | -0.84(-1.04%) |
Oct 16, 2020 | 81.68 | 81.90 | 80.81 | 80.88 | 5,168,386 | -0.28(-0.35%) |
Oct 15, 2020 | 80.55 | 81.20 | 80.11 | 81.17 | 5,474,557 | -0.44(-0.54%) |
Oct 14, 2020 | 82.39 | 82.78 | 80.92 | 81.61 | 5,211,829 | -0.78(-0.94%) |
Oct 13, 2020 | 82.77 | 83.01 | 82.03 | 82.38 | 6,272,719 | -0.57(-0.68%) |
Oct 12, 2020 | 82.66 | 83.24 | 82.17 | 82.95 | 6,466,611 | +0.70(+0.86%) |
Oct 09, 2020 | 82.05 | 82.54 | 81.85 | 82.24 | 6,782,761 | +0.44(+0.54%) |
Oct 08, 2020 | 80.83 | 81.88 | 80.78 | 81.81 | 5,424,799 | +0.99(+1.22%) |
Oct 07, 2020 | 80.24 | 81.30 | 79.90 | 80.82 | 5,667,848 | +1.32(+1.66%) |
Oct 06, 2020 | 81.00 | 81.58 | 79.31 | 79.50 | 8,699,759 | -1.33(-1.65%) |
Oct 05, 2020 | 79.74 | 81.03 | 79.68 | 80.84 | 7,665,859 | +1.74(+2.19%) |
Oct 02, 2020 | 77.80 | 79.61 | 77.75 | 79.10 | 6,131,145 | -0.16(-0.20%) |