Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 101.81 | 101.81 | 101.81 | 1,351,915 | -0.89(-0.87%) | |
Dec 30, 2020 | 102.55 | 103.78 | 102.53 | 102.70 | 1,351,915 | +0.06(+0.06%) |
Dec 29, 2020 | 102.81 | 103.69 | 102.60 | 102.64 | 1,938,822 | -0.31(-0.30%) |
Dec 28, 2020 | 101.74 | 103.02 | 100.70 | 102.95 | 1,943,724 | +2.10(+2.08%) |
Dec 24, 2020 | 100.55 | 100.99 | 100.29 | 100.85 | 362,862 | +0.70(+0.70%) |
Dec 23, 2020 | 100.50 | 101.22 | 100.15 | 100.15 | 943,398 | -0.57(-0.57%) |
Dec 22, 2020 | 101.34 | 101.58 | 100.36 | 100.72 | 1,278,766 | -1.15(-1.13%) |
Dec 21, 2020 | 101.40 | 102.64 | 100.04 | 101.88 | 1,374,327 | -1.08(-1.05%) |
Dec 18, 2020 | 102.05 | 103.32 | 102.03 | 102.95 | 4,813,078 | +0.93(+0.91%) |
Dec 17, 2020 | 101.97 | 102.11 | 101.14 | 102.03 | 3,031,130 | +1.28(+1.27%) |
Dec 16, 2020 | 100.83 | 101.89 | 100.51 | 100.74 | 2,572,330 | +0.04(+0.04%) |
Dec 15, 2020 | 99.77 | 100.96 | 99.37 | 100.70 | 2,514,057 | +1.76(+1.78%) |
Dec 14, 2020 | 100.24 | 100.24 | 98.78 | 98.94 | 2,148,959 | -0.46(-0.46%) |
Dec 11, 2020 | 99.30 | 99.88 | 98.80 | 99.40 | 1,640,187 | -0.44(-0.44%) |
Dec 10, 2020 | 99.56 | 100.42 | 99.32 | 99.84 | 1,432,896 | -0.10(-0.10%) |
Dec 09, 2020 | 99.03 | 100.26 | 98.56 | 99.94 | 1,526,588 | +1.33(+1.35%) |
Dec 08, 2020 | 98.10 | 99.06 | 97.98 | 98.61 | 1,515,441 | -0.08(-0.09%) |
Dec 07, 2020 | 98.97 | 99.12 | 98.16 | 98.70 | 1,607,126 | -0.58(-0.59%) |
Dec 04, 2020 | 98.56 | 99.55 | 98.26 | 99.28 | 956,367 | +1.26(+1.28%) |
Dec 03, 2020 | 98.16 | 98.69 | 97.83 | 98.02 | 1,418,123 | -0.43(-0.44%) |
Dec 02, 2020 | 99.29 | 99.37 | 98.28 | 98.45 | 1,384,128 | -1.28(-1.28%) |
Dec 01, 2020 | 100.20 | 100.34 | 98.96 | 99.73 | 1,840,699 | +0.51(+0.51%) |
Nov 30, 2020 | 99.60 | 99.87 | 98.48 | 99.22 | 3,095,258 | -1.29(-1.29%) |
Nov 27, 2020 | 100.35 | 101.00 | 100.15 | 100.52 | 854,321 | +0.54(+0.54%) |
Nov 25, 2020 | 100.26 | 100.61 | 99.32 | 99.98 | 1,467,979 | -0.54(-0.54%) |
Nov 24, 2020 | 99.11 | 100.64 | 98.71 | 100.53 | 1,535,398 | +2.49(+2.54%) |
Nov 23, 2020 | 98.58 | 98.81 | 97.55 | 98.03 | 1,552,128 | +0.01(+0.01%) |
Nov 20, 2020 | 98.18 | 98.46 | 97.73 | 98.02 | 1,650,775 | -0.26(-0.27%) |
Nov 19, 2020 | 97.25 | 98.40 | 96.93 | 98.28 | 1,158,339 | +1.03(+1.06%) |
Nov 18, 2020 | 97.49 | 98.05 | 96.88 | 97.26 | 1,379,588 | +0.12(+0.12%) |
Nov 17, 2020 | 96.61 | 97.39 | 96.17 | 97.13 | 1,071,299 | -0.67(-0.69%) |
Nov 16, 2020 | 96.83 | 98.86 | 96.61 | 97.81 | 1,687,545 | +1.76(+1.84%) |
Nov 13, 2020 | 94.42 | 96.18 | 94.18 | 96.04 | 1,441,268 | +2.29(+2.44%) |
Nov 12, 2020 | 94.81 | 95.47 | 93.12 | 93.75 | 1,420,305 | -1.31(-1.38%) |
Nov 11, 2020 | 96.36 | 96.66 | 94.82 | 95.06 | 1,363,750 | -1.09(-1.14%) |
Nov 10, 2020 | 95.94 | 97.11 | 95.23 | 96.15 | 1,655,057 | +0.94(+0.99%) |
Nov 09, 2020 | 97.46 | 99.27 | 95.14 | 95.21 | 2,180,417 | +2.43(+2.62%) |
Nov 06, 2020 | 93.89 | 94.54 | 92.55 | 92.78 | 1,869,493 | -1.23(-1.31%) |
Nov 05, 2020 | 92.82 | 94.51 | 92.40 | 94.02 | 3,002,407 | +1.98(+2.15%) |
Nov 04, 2020 | 90.85 | 93.33 | 90.23 | 92.04 | 2,168,367 | +1.69(+1.87%) |
Nov 03, 2020 | 90.02 | 91.21 | 89.43 | 90.35 | 1,552,813 | +1.42(+1.60%) |
Nov 02, 2020 | 88.15 | 89.56 | 87.51 | 88.93 | 2,044,098 | +1.79(+2.06%) |
Oct 30, 2020 | 88.10 | 88.89 | 86.22 | 87.13 | 2,290,970 | -1.50(-1.70%) |
Oct 29, 2020 | 90.85 | 91.00 | 86.10 | 88.64 | 2,151,822 | -0.11(-0.13%) |
Oct 28, 2020 | 89.69 | 90.75 | 88.59 | 88.75 | 1,675,651 | -2.74(-2.99%) |
Oct 27, 2020 | 92.26 | 92.59 | 91.33 | 91.49 | 1,097,646 | -1.13(-1.22%) |
Oct 26, 2020 | 93.87 | 93.87 | 91.05 | 92.62 | 1,392,455 | -1.94(-2.05%) |
Oct 23, 2020 | 93.67 | 94.77 | 92.53 | 94.56 | 1,113,191 | +1.34(+1.43%) |
Oct 22, 2020 | 93.04 | 93.32 | 91.68 | 93.22 | 1,432,174 | +0.73(+0.79%) |
Oct 21, 2020 | 90.83 | 92.78 | 90.69 | 92.49 | 1,135,978 | +1.67(+1.84%) |
Oct 20, 2020 | 91.37 | 91.94 | 90.56 | 90.82 | 1,191,437 | +0.03(+0.03%) |
Oct 19, 2020 | 91.86 | 93.17 | 90.59 | 90.79 | 1,165,280 | -1.20(-1.30%) |
Oct 16, 2020 | 93.05 | 94.06 | 91.88 | 91.99 | 2,444,244 | -0.90(-0.96%) |
Oct 15, 2020 | 89.56 | 93.13 | 89.27 | 92.89 | 2,600,563 | +2.77(+3.08%) |
Oct 14, 2020 | 89.84 | 90.89 | 89.51 | 90.11 | 1,410,660 | +0.48(+0.53%) |
Oct 13, 2020 | 89.08 | 89.99 | 89.04 | 89.64 | 907,848 | +0.03(+0.03%) |
Oct 12, 2020 | 89.17 | 89.84 | 88.55 | 89.61 | 1,046,389 | +0.46(+0.51%) |
Oct 09, 2020 | 89.28 | 89.70 | 88.53 | 89.15 | 1,252,862 | +0.07(+0.08%) |
Oct 08, 2020 | 87.94 | 89.10 | 87.66 | 89.08 | 1,327,199 | +1.43(+1.63%) |
Oct 07, 2020 | 86.64 | 88.20 | 86.56 | 87.65 | 1,631,916 | +1.83(+2.13%) |
Oct 06, 2020 | 88.28 | 88.54 | 85.73 | 85.82 | 1,373,601 | -2.03(-2.31%) |
Oct 05, 2020 | 89.33 | 89.42 | 87.15 | 87.84 | 1,515,678 | -1.01(-1.13%) |
Oct 02, 2020 | 84.60 | 88.98 | 84.33 | 88.85 | 2,327,816 | +3.13(+3.65%) |