Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 106.58 | 106.58 | 106.58 | 35,682 | +0.20(+0.19%) | |
Dec 30, 2020 | 104.96 | 106.47 | 104.96 | 106.38 | 35,682 | +1.61(+1.53%) |
Dec 29, 2020 | 105.68 | 105.68 | 104.21 | 104.78 | 65,076 | -0.26(-0.25%) |
Dec 28, 2020 | 106.59 | 106.73 | 105.00 | 105.04 | 62,555 | -0.51(-0.48%) |
Dec 24, 2020 | 105.10 | 105.55 | 104.74 | 105.55 | 20,217 | +0.71(+0.68%) |
Dec 23, 2020 | 105.40 | 106.09 | 104.83 | 104.83 | 38,661 | +0.17(+0.16%) |
Dec 22, 2020 | 105.54 | 105.62 | 104.56 | 104.66 | 199,324 | -0.82(-0.78%) |
Dec 21, 2020 | 103.87 | 105.63 | 103.58 | 105.48 | 34,702 | -0.71(-0.67%) |
Dec 18, 2020 | 106.34 | 106.34 | 105.12 | 106.19 | 31,284 | +0.27(+0.26%) |
Dec 17, 2020 | 105.62 | 105.97 | 105.25 | 105.92 | 99,322 | +1.35(+1.29%) |
Dec 16, 2020 | 105.11 | 105.11 | 104.05 | 104.57 | 47,034 | -0.31(-0.30%) |
Dec 15, 2020 | 103.93 | 104.97 | 103.55 | 104.88 | 136,605 | +1.99(+1.94%) |
Dec 14, 2020 | 105.12 | 105.18 | 102.87 | 102.89 | 65,577 | -1.29(-1.24%) |
Dec 11, 2020 | 103.97 | 104.62 | 103.33 | 104.17 | 30,547 | -0.61(-0.58%) |
Dec 10, 2020 | 104.70 | 105.48 | 104.37 | 104.78 | 397,833 | -0.33(-0.31%) |
Dec 09, 2020 | 105.19 | 105.61 | 104.24 | 105.11 | 79,376 | +0.25(+0.24%) |
Dec 08, 2020 | 103.81 | 105.06 | 103.57 | 104.86 | 57,610 | +0.75(+0.72%) |
Dec 07, 2020 | 105.06 | 105.34 | 103.88 | 104.11 | 36,637 | -0.94(-0.89%) |
Dec 04, 2020 | 103.31 | 105.14 | 102.96 | 105.05 | 48,171 | +2.20(+2.14%) |
Dec 03, 2020 | 103.83 | 104.10 | 102.56 | 102.84 | 93,436 | -0.64(-0.62%) |
Dec 02, 2020 | 104.30 | 104.40 | 103.38 | 103.48 | 109,992 | -1.13(-1.08%) |
Dec 01, 2020 | 105.02 | 105.37 | 104.10 | 104.61 | 139,086 | +1.34(+1.30%) |
Nov 30, 2020 | 104.58 | 104.58 | 102.88 | 103.28 | 79,290 | -1.23(-1.17%) |
Nov 27, 2020 | 104.50 | 104.84 | 104.13 | 104.50 | 38,345 | +0.86(+0.83%) |
Nov 25, 2020 | 104.93 | 104.93 | 103.64 | 103.64 | 74,340 | -1.44(-1.37%) |
Nov 24, 2020 | 103.33 | 105.26 | 103.30 | 105.08 | 469,377 | +2.65(+2.59%) |
Nov 23, 2020 | 102.01 | 102.76 | 101.91 | 102.43 | 124,985 | +1.25(+1.24%) |
Nov 20, 2020 | 101.32 | 101.43 | 100.78 | 101.18 | 57,143 | +0.01(+0.01%) |
Nov 19, 2020 | 100.33 | 101.38 | 99.78 | 101.17 | 47,708 | +0.36(+0.35%) |
Nov 18, 2020 | 101.83 | 102.26 | 100.81 | 100.81 | 50,208 | -0.81(-0.79%) |
Nov 17, 2020 | 101.17 | 101.79 | 100.32 | 101.62 | 65,056 | -0.61(-0.59%) |
Nov 16, 2020 | 102.04 | 102.23 | 101.13 | 102.23 | 105,190 | +1.90(+1.89%) |
Nov 13, 2020 | 98.93 | 100.51 | 98.93 | 100.33 | 119,414 | +2.03(+2.07%) |
Nov 12, 2020 | 100.13 | 100.13 | 97.81 | 98.30 | 95,261 | -2.14(-2.13%) |
Nov 11, 2020 | 102.33 | 102.33 | 99.89 | 100.44 | 111,323 | -1.85(-1.81%) |
Nov 10, 2020 | 102.41 | 103.00 | 101.72 | 102.29 | 385,181 | +0.62(+0.61%) |
Nov 09, 2020 | 103.50 | 105.02 | 101.34 | 101.67 | 247,821 | +3.12(+3.16%) |
Nov 06, 2020 | 98.51 | 99.26 | 98.20 | 98.56 | 140,563 | +0.31(+0.31%) |
Nov 05, 2020 | 96.35 | 98.87 | 96.35 | 98.25 | 243,238 | +4.26(+4.53%) |
Nov 04, 2020 | 95.04 | 95.54 | 93.16 | 93.99 | 127,187 | -1.40(-1.47%) |
Nov 03, 2020 | 95.43 | 95.80 | 94.61 | 95.39 | 63,528 | +1.19(+1.26%) |
Nov 02, 2020 | 92.41 | 94.48 | 92.17 | 94.20 | 109,986 | +3.11(+3.41%) |
Oct 30, 2020 | 90.54 | 91.35 | 89.57 | 91.10 | 151,031 | -0.08(-0.09%) |
Oct 29, 2020 | 88.99 | 91.69 | 88.54 | 91.18 | 336,432 | +2.01(+2.26%) |
Oct 28, 2020 | 90.03 | 90.37 | 89.05 | 89.17 | 117,140 | -3.09(-3.35%) |
Oct 27, 2020 | 93.41 | 93.41 | 92.18 | 92.26 | 34,665 | -1.17(-1.25%) |
Oct 26, 2020 | 94.72 | 94.72 | 92.68 | 93.43 | 61,612 | -2.42(-2.52%) |
Oct 23, 2020 | 96.25 | 96.25 | 95.49 | 95.84 | 50,842 | +0.38(+0.40%) |
Oct 22, 2020 | 94.92 | 95.60 | 93.85 | 95.46 | 33,244 | +0.62(+0.65%) |
Oct 21, 2020 | 95.36 | 96.35 | 94.78 | 94.84 | 56,500 | -0.64(-0.67%) |
Oct 20, 2020 | 95.43 | 96.29 | 95.13 | 95.48 | 42,411 | +0.56(+0.59%) |
Oct 19, 2020 | 96.63 | 97.00 | 94.76 | 94.92 | 65,971 | -1.27(-1.32%) |
Oct 16, 2020 | 96.26 | 96.65 | 95.86 | 96.19 | 41,763 | +0.37(+0.39%) |
Oct 15, 2020 | 94.68 | 95.81 | 94.40 | 95.81 | 62,511 | -0.24(-0.25%) |
Oct 14, 2020 | 95.79 | 96.68 | 95.55 | 96.06 | 82,138 | +0.44(+0.46%) |
Oct 13, 2020 | 95.77 | 96.23 | 95.30 | 95.62 | 62,102 | -0.73(-0.76%) |
Oct 12, 2020 | 97.26 | 97.26 | 96.35 | 96.35 | 50,748 | -0.39(-0.41%) |
Oct 09, 2020 | 96.67 | 97.03 | 96.05 | 96.74 | 94,207 | +0.94(+0.98%) |
Oct 08, 2020 | 95.80 | 96.23 | 95.56 | 95.80 | 55,327 | +0.72(+0.76%) |
Oct 07, 2020 | 93.91 | 95.31 | 93.91 | 95.08 | 67,066 | +2.44(+2.64%) |
Oct 06, 2020 | 94.58 | 95.12 | 92.60 | 92.64 | 211,155 | -1.13(-1.21%) |
Oct 05, 2020 | 92.89 | 94.43 | 92.89 | 93.77 | 249,285 | +1.69(+1.84%) |
Oct 02, 2020 | 90.16 | 92.70 | 90.16 | 92.08 | 333,250 | +0.91(+1.00%) |