Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 102.41 | 102.41 | 102.41 | 2,582,844 | +0.98(+0.97%) | |
Dec 30, 2020 | 101.66 | 102.06 | 100.87 | 101.43 | 2,582,844 | +0.10(+0.10%) |
Dec 29, 2020 | 101.48 | 101.90 | 101.15 | 101.33 | 3,030,377 | +0.51(+0.50%) |
Dec 28, 2020 | 101.92 | 102.05 | 100.33 | 100.82 | 2,174,863 | -0.52(-0.52%) |
Dec 24, 2020 | 100.49 | 101.91 | 100.44 | 101.34 | 1,551,735 | +0.84(+0.84%) |
Dec 23, 2020 | 101.83 | 102.59 | 100.48 | 100.50 | 3,367,214 | -0.78(-0.77%) |
Dec 22, 2020 | 100.86 | 101.99 | 100.04 | 101.28 | 3,663,444 | +0.18(+0.18%) |
Dec 21, 2020 | 100.61 | 101.19 | 98.56 | 101.10 | 4,858,174 | -0.82(-0.81%) |
Dec 18, 2020 | 101.81 | 102.52 | 100.54 | 101.92 | 11,407,297 | +0.18(+0.17%) |
Dec 17, 2020 | 100.86 | 101.89 | 100.65 | 101.75 | 4,193,032 | +1.35(+1.34%) |
Dec 16, 2020 | 100.50 | 101.21 | 99.72 | 100.40 | 4,766,552 | -0.10(-0.10%) |
Dec 15, 2020 | 100.03 | 101.39 | 99.52 | 100.50 | 5,619,959 | +0.62(+0.62%) |
Dec 14, 2020 | 100.55 | 102.11 | 99.87 | 99.88 | 6,682,044 | -0.22(-0.21%) |
Dec 11, 2020 | 99.24 | 100.41 | 98.51 | 100.10 | 5,045,118 | +0.47(+0.47%) |
Dec 10, 2020 | 99.86 | 100.17 | 99.18 | 99.63 | 5,162,336 | +0.19(+0.19%) |
Dec 09, 2020 | 100.17 | 100.73 | 98.70 | 99.45 | 6,138,912 | -0.45(-0.45%) |
Dec 08, 2020 | 99.89 | 100.31 | 99.34 | 99.89 | 7,102,740 | -0.36(-0.35%) |
Dec 07, 2020 | 100.75 | 101.30 | 99.74 | 100.25 | 7,404,882 | -0.67(-0.67%) |
Dec 04, 2020 | 100.16 | 101.27 | 100.02 | 100.92 | 5,011,012 | +0.35(+0.34%) |
Dec 03, 2020 | 101.16 | 101.61 | 100.16 | 100.58 | 4,112,236 | -0.58(-0.57%) |
Dec 02, 2020 | 101.31 | 101.61 | 100.42 | 101.16 | 3,682,859 | -0.32(-0.31%) |
Dec 01, 2020 | 102.18 | 102.51 | 101.08 | 101.47 | 4,560,115 | +0.25(+0.25%) |
Nov 30, 2020 | 100.80 | 101.53 | 100.17 | 101.22 | 6,095,809 | +0.56(+0.56%) |
Nov 27, 2020 | 99.77 | 100.78 | 99.02 | 100.66 | 2,115,808 | +1.13(+1.14%) |
Nov 25, 2020 | 100.13 | 101.39 | 98.80 | 99.53 | 6,654,372 | -1.12(-1.12%) |
Nov 24, 2020 | 102.24 | 102.50 | 100.31 | 100.65 | 7,822,140 | -1.55(-1.52%) |
Nov 23, 2020 | 104.22 | 104.31 | 101.82 | 102.20 | 4,389,275 | -1.52(-1.46%) |
Nov 20, 2020 | 103.58 | 104.53 | 102.95 | 103.72 | 4,356,919 | -0.10(-0.10%) |
Nov 19, 2020 | 102.89 | 104.01 | 102.19 | 103.82 | 3,792,913 | +1.15(+1.12%) |
Nov 18, 2020 | 106.32 | 106.36 | 102.65 | 102.67 | 4,859,354 | -3.08(-2.91%) |
Nov 17, 2020 | 105.90 | 107.21 | 105.08 | 105.75 | 4,055,223 | -0.57(-0.54%) |
Nov 16, 2020 | 104.81 | 106.39 | 104.38 | 106.32 | 4,430,078 | +1.00(+0.95%) |
Nov 13, 2020 | 105.69 | 105.78 | 104.22 | 105.32 | 4,189,920 | +0.61(+0.58%) |
Nov 12, 2020 | 105.14 | 105.56 | 104.10 | 104.71 | 3,011,571 | -0.66(-0.62%) |
Nov 11, 2020 | 104.70 | 105.65 | 104.25 | 105.37 | 4,269,588 | +1.72(+1.66%) |
Nov 10, 2020 | 102.72 | 104.38 | 101.39 | 103.64 | 5,605,998 | +1.33(+1.30%) |
Nov 09, 2020 | 104.57 | 105.89 | 99.32 | 102.32 | 14,954,004 | -4.71(-4.40%) |
Nov 06, 2020 | 106.52 | 107.69 | 105.54 | 107.02 | 6,034,598 | +0.83(+0.78%) |
Nov 05, 2020 | 106.17 | 107.41 | 105.43 | 106.19 | 5,491,461 | +1.69(+1.62%) |
Nov 04, 2020 | 103.05 | 106.84 | 102.99 | 104.50 | 7,931,959 | +2.02(+1.97%) |
Nov 03, 2020 | 101.71 | 103.64 | 101.35 | 102.48 | 4,136,126 | +1.95(+1.94%) |
Nov 02, 2020 | 100.17 | 101.67 | 99.25 | 100.53 | 6,314,919 | +2.22(+2.25%) |
Oct 30, 2020 | 97.99 | 98.73 | 96.46 | 98.31 | 4,741,164 | +0.10(+0.10%) |
Oct 29, 2020 | 99.50 | 99.69 | 97.81 | 98.21 | 4,527,711 | -1.33(-1.33%) |
Oct 28, 2020 | 99.87 | 100.47 | 98.57 | 99.54 | 7,596,029 | -2.02(-1.99%) |
Oct 27, 2020 | 101.85 | 102.65 | 101.33 | 101.56 | 4,829,895 | -0.39(-0.39%) |
Oct 26, 2020 | 100.61 | 102.10 | 100.13 | 101.95 | 7,801,952 | +1.13(+1.12%) |
Oct 23, 2020 | 102.55 | 102.89 | 100.61 | 100.82 | 3,820,001 | -1.58(-1.54%) |
Oct 22, 2020 | 99.54 | 102.93 | 99.37 | 102.40 | 5,296,409 | +3.32(+3.35%) |
Oct 21, 2020 | 101.03 | 101.95 | 97.98 | 99.08 | 6,110,075 | -2.27(-2.24%) |
Oct 20, 2020 | 101.34 | 102.78 | 101.12 | 101.35 | 4,133,233 | +0.30(+0.30%) |
Oct 19, 2020 | 102.79 | 103.86 | 100.85 | 101.05 | 4,520,411 | -1.52(-1.49%) |
Oct 16, 2020 | 100.74 | 103.24 | 100.74 | 102.58 | 4,665,363 | +2.20(+2.19%) |
Oct 15, 2020 | 99.75 | 100.77 | 99.44 | 100.38 | 3,761,794 | -0.40(-0.40%) |
Oct 14, 2020 | 101.59 | 102.73 | 100.40 | 100.78 | 4,481,577 | -0.24(-0.24%) |
Oct 13, 2020 | 102.98 | 103.47 | 100.91 | 101.03 | 5,119,267 | -2.50(-2.41%) |
Oct 12, 2020 | 102.78 | 104.01 | 102.32 | 103.52 | 4,506,922 | +1.31(+1.28%) |
Oct 09, 2020 | 101.93 | 102.52 | 101.43 | 102.22 | 3,283,192 | +1.03(+1.02%) |
Oct 08, 2020 | 100.81 | 101.73 | 100.14 | 101.19 | 4,471,516 | +0.75(+0.74%) |
Oct 07, 2020 | 100.09 | 100.85 | 99.68 | 100.44 | 4,465,151 | +1.39(+1.40%) |
Oct 06, 2020 | 101.20 | 101.40 | 98.86 | 99.05 | 4,282,692 | -2.15(-2.13%) |
Oct 05, 2020 | 99.92 | 101.29 | 99.92 | 101.20 | 3,864,764 | +1.92(+1.93%) |
Oct 02, 2020 | 100.38 | 101.30 | 99.12 | 99.28 | 5,996,785 | -2.00(-1.97%) |