Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 105.74 | 105.74 | 105.74 | 822,116 | +1.39(+1.34%) | |
Dec 30, 2020 | 105.04 | 106.35 | 103.87 | 104.35 | 822,116 | -0.90(-0.85%) |
Dec 29, 2020 | 104.47 | 105.29 | 103.52 | 105.25 | 1,138,063 | +0.73(+0.70%) |
Dec 28, 2020 | 105.52 | 105.64 | 103.75 | 104.52 | 1,057,096 | -0.13(-0.13%) |
Dec 24, 2020 | 105.72 | 106.47 | 104.14 | 104.65 | 571,591 | -1.50(-1.41%) |
Dec 23, 2020 | 105.51 | 107.67 | 105.19 | 106.15 | 1,481,104 | -0.05(-0.05%) |
Dec 22, 2020 | 103.67 | 106.47 | 102.47 | 106.20 | 1,551,525 | +2.41(+2.33%) |
Dec 21, 2020 | 100.75 | 104.64 | 99.72 | 103.79 | 2,153,101 | +0.68(+0.65%) |
Dec 18, 2020 | 104.66 | 107.39 | 102.31 | 103.11 | 4,338,640 | -2.18(-2.07%) |
Dec 17, 2020 | 105.21 | 105.96 | 102.40 | 105.30 | 2,033,967 | +1.89(+1.83%) |
Dec 16, 2020 | 100.82 | 104.93 | 100.68 | 103.41 | 1,886,719 | +1.83(+1.80%) |
Dec 15, 2020 | 101.07 | 102.05 | 99.75 | 101.58 | 1,622,476 | +1.70(+1.71%) |
Dec 14, 2020 | 101.51 | 102.69 | 98.67 | 99.87 | 1,517,457 | -0.19(-0.19%) |
Dec 11, 2020 | 101.19 | 102.49 | 98.31 | 100.06 | 1,479,220 | -2.41(-2.36%) |
Dec 10, 2020 | 101.24 | 102.88 | 99.56 | 102.48 | 1,615,458 | +0.93(+0.92%) |
Dec 09, 2020 | 99.87 | 102.24 | 99.10 | 101.54 | 1,634,073 | +2.43(+2.45%) |
Dec 08, 2020 | 98.93 | 99.79 | 97.86 | 99.11 | 1,801,159 | -0.42(-0.42%) |
Dec 07, 2020 | 100.74 | 100.83 | 98.06 | 99.53 | 1,628,032 | -2.40(-2.35%) |
Dec 04, 2020 | 100.65 | 102.02 | 100.15 | 101.92 | 3,143,751 | +1.80(+1.80%) |
Dec 03, 2020 | 97.29 | 101.03 | 96.42 | 100.12 | 4,344,251 | +2.80(+2.88%) |
Dec 02, 2020 | 97.17 | 97.87 | 95.62 | 97.32 | 1,988,249 | -0.78(-0.80%) |
Dec 01, 2020 | 96.94 | 98.69 | 95.59 | 98.10 | 2,246,321 | +2.25(+2.34%) |
Nov 30, 2020 | 96.86 | 96.98 | 93.64 | 95.85 | 3,005,138 | -1.75(-1.79%) |
Nov 27, 2020 | 97.77 | 99.10 | 96.87 | 97.60 | 691,339 | -0.56(-0.57%) |
Nov 25, 2020 | 97.98 | 98.54 | 96.35 | 98.16 | 1,328,718 | -2.56(-2.54%) |
Nov 24, 2020 | 98.40 | 101.57 | 98.22 | 100.72 | 1,714,634 | +3.44(+3.54%) |
Nov 23, 2020 | 98.93 | 99.39 | 96.56 | 97.27 | 2,062,471 | +1.00(+1.04%) |
Nov 20, 2020 | 97.51 | 97.52 | 94.89 | 96.27 | 1,800,275 | -1.20(-1.23%) |
Nov 19, 2020 | 96.58 | 97.90 | 95.56 | 97.47 | 1,588,099 | -0.32(-0.33%) |
Nov 18, 2020 | 95.88 | 99.46 | 95.52 | 97.79 | 2,288,795 | +1.45(+1.50%) |
Nov 17, 2020 | 97.95 | 98.18 | 95.10 | 96.34 | 1,604,205 | -1.38(-1.41%) |
Nov 16, 2020 | 99.79 | 100.05 | 95.84 | 97.72 | 2,326,336 | +2.21(+2.31%) |
Nov 13, 2020 | 94.59 | 95.77 | 93.70 | 95.51 | 1,862,571 | +1.14(+1.20%) |
Nov 12, 2020 | 94.11 | 95.40 | 92.77 | 94.37 | 2,059,738 | -0.68(-0.72%) |
Nov 11, 2020 | 101.14 | 101.14 | 93.67 | 95.05 | 2,963,463 | -5.57(-5.53%) |
Nov 10, 2020 | 104.75 | 106.23 | 99.28 | 100.62 | 3,606,033 | -6.39(-5.97%) |
Nov 09, 2020 | 103.75 | 111.81 | 100.13 | 107.01 | 6,918,696 | +16.36(+18.05%) |
Nov 06, 2020 | 89.63 | 91.57 | 89.21 | 90.65 | 5,826,647 | +0.53(+0.59%) |
Nov 05, 2020 | 85.83 | 90.12 | 85.83 | 90.12 | 3,121,179 | +4.38(+5.10%) |
Nov 04, 2020 | 83.32 | 87.11 | 82.20 | 85.74 | 2,729,238 | +3.10(+3.75%) |
Nov 03, 2020 | 82.56 | 83.24 | 81.73 | 82.64 | 1,418,368 | +1.12(+1.37%) |
Nov 02, 2020 | 82.43 | 82.55 | 80.09 | 81.53 | 1,335,639 | -0.07(-0.09%) |
Oct 30, 2020 | 81.41 | 82.60 | 79.31 | 81.60 | 1,681,203 | -0.52(-0.64%) |
Oct 29, 2020 | 80.06 | 83.00 | 79.81 | 82.12 | 1,777,165 | +2.06(+2.57%) |
Oct 28, 2020 | 83.15 | 83.28 | 79.80 | 80.06 | 3,371,794 | -5.02(-5.90%) |
Oct 27, 2020 | 84.82 | 85.70 | 84.04 | 85.08 | 1,905,856 | +0.39(+0.46%) |
Oct 26, 2020 | 87.63 | 87.63 | 83.46 | 84.69 | 1,622,146 | -3.67(-4.15%) |
Oct 23, 2020 | 89.23 | 89.23 | 85.70 | 88.35 | 1,638,396 | -0.26(-0.29%) |
Oct 22, 2020 | 86.81 | 88.68 | 86.33 | 88.61 | 994,214 | +1.89(+2.18%) |
Oct 21, 2020 | 86.94 | 87.06 | 85.84 | 86.72 | 983,804 | -0.58(-0.66%) |
Oct 20, 2020 | 86.39 | 88.18 | 85.58 | 87.30 | 1,353,179 | +1.54(+1.79%) |
Oct 19, 2020 | 88.41 | 89.20 | 85.33 | 85.76 | 1,395,643 | -2.07(-2.35%) |
Oct 16, 2020 | 88.86 | 89.21 | 87.26 | 87.83 | 1,349,784 | -1.06(-1.19%) |
Oct 15, 2020 | 87.09 | 89.74 | 86.88 | 88.89 | 1,332,882 | +0.80(+0.91%) |
Oct 14, 2020 | 87.85 | 89.11 | 87.59 | 88.09 | 1,450,966 | +0.42(+0.48%) |
Oct 13, 2020 | 88.15 | 88.81 | 86.61 | 87.67 | 1,887,219 | -1.25(-1.41%) |
Oct 12, 2020 | 90.01 | 90.36 | 88.65 | 88.92 | 1,829,506 | -1.62(-1.78%) |
Oct 09, 2020 | 91.66 | 91.68 | 90.36 | 90.54 | 1,554,809 | -1.23(-1.34%) |
Oct 08, 2020 | 90.53 | 92.07 | 89.13 | 91.77 | 1,526,479 | +1.97(+2.19%) |
Oct 07, 2020 | 90.76 | 91.49 | 89.19 | 89.80 | 1,720,812 | +0.19(+0.21%) |
Oct 06, 2020 | 91.88 | 92.59 | 89.24 | 89.61 | 2,671,712 | -2.18(-2.37%) |
Oct 05, 2020 | 92.99 | 93.55 | 90.66 | 91.79 | 1,801,514 | -0.44(-0.48%) |
Oct 02, 2020 | 89.83 | 93.51 | 89.60 | 92.23 | 2,273,146 | -0.59(-0.64%) |