Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 114.42 | 114.42 | 114.42 | 574,041 | +1.49(+1.32%) | |
Dec 30, 2020 | 111.25 | 113.34 | 111.25 | 112.93 | 574,041 | +1.65(+1.48%) |
Dec 29, 2020 | 112.84 | 113.09 | 111.00 | 111.28 | 531,127 | -1.70(-1.50%) |
Dec 28, 2020 | 113.14 | 114.48 | 111.99 | 112.98 | 385,618 | +0.67(+0.59%) |
Dec 24, 2020 | 112.92 | 112.92 | 110.85 | 112.31 | 270,691 | -0.59(-0.52%) |
Dec 23, 2020 | 109.78 | 113.15 | 109.78 | 112.90 | 641,486 | +4.02(+3.69%) |
Dec 22, 2020 | 111.65 | 112.17 | 108.81 | 108.88 | 1,029,444 | -2.61(-2.34%) |
Dec 21, 2020 | 110.75 | 111.75 | 107.76 | 111.49 | 1,545,601 | +0.28(+0.25%) |
Dec 18, 2020 | 113.19 | 113.66 | 110.19 | 111.21 | 2,082,974 | -1.89(-1.67%) |
Dec 17, 2020 | 113.81 | 114.60 | 111.98 | 113.10 | 1,014,371 | -1.04(-0.91%) |
Dec 16, 2020 | 113.98 | 114.37 | 111.89 | 114.14 | 1,061,414 | +0.30(+0.26%) |
Dec 15, 2020 | 113.62 | 114.29 | 111.57 | 113.84 | 765,397 | +1.71(+1.52%) |
Dec 14, 2020 | 115.42 | 115.49 | 111.30 | 112.14 | 721,700 | -0.97(-0.86%) |
Dec 11, 2020 | 113.05 | 114.34 | 111.85 | 113.11 | 768,459 | -1.92(-1.67%) |
Dec 10, 2020 | 113.61 | 115.85 | 113.27 | 115.03 | 680,403 | -0.14(-0.13%) |
Dec 09, 2020 | 114.77 | 116.82 | 113.80 | 115.17 | 835,803 | +1.79(+1.58%) |
Dec 08, 2020 | 112.75 | 115.31 | 111.92 | 113.39 | 692,619 | -0.94(-0.83%) |
Dec 07, 2020 | 113.90 | 115.16 | 113.15 | 114.33 | 692,607 | -0.74(-0.64%) |
Dec 04, 2020 | 113.98 | 115.12 | 112.09 | 115.07 | 1,450,917 | +2.87(+2.56%) |
Dec 03, 2020 | 110.69 | 113.40 | 108.42 | 112.20 | 1,177,791 | +1.64(+1.48%) |
Dec 02, 2020 | 107.86 | 111.08 | 106.55 | 110.56 | 1,174,193 | +1.91(+1.75%) |
Dec 01, 2020 | 108.05 | 109.34 | 107.38 | 108.66 | 1,621,002 | +3.95(+3.78%) |
Nov 30, 2020 | 107.41 | 108.93 | 104.52 | 104.70 | 2,038,473 | -3.05(-2.83%) |
Nov 27, 2020 | 108.60 | 109.86 | 106.89 | 107.75 | 605,633 | -1.18(-1.08%) |
Nov 25, 2020 | 109.00 | 109.54 | 107.38 | 108.92 | 1,673,181 | -1.22(-1.11%) |
Nov 24, 2020 | 108.55 | 110.95 | 107.82 | 110.14 | 1,961,623 | +4.30(+4.06%) |
Nov 23, 2020 | 107.34 | 107.80 | 105.56 | 105.84 | 1,087,915 | +0.67(+0.64%) |
Nov 20, 2020 | 106.56 | 106.97 | 104.36 | 105.17 | 1,174,550 | -2.11(-1.97%) |
Nov 19, 2020 | 107.66 | 107.66 | 104.99 | 107.29 | 1,196,402 | -1.27(-1.17%) |
Nov 18, 2020 | 111.90 | 113.52 | 108.55 | 108.56 | 1,144,828 | -2.74(-2.46%) |
Nov 17, 2020 | 110.22 | 112.02 | 108.44 | 111.30 | 1,096,110 | -1.74(-1.54%) |
Nov 16, 2020 | 111.34 | 113.09 | 109.74 | 113.04 | 1,520,504 | +7.21(+6.81%) |
Nov 13, 2020 | 103.60 | 106.88 | 103.60 | 105.83 | 1,172,192 | +3.30(+3.21%) |
Nov 12, 2020 | 103.32 | 104.53 | 101.09 | 102.54 | 1,437,083 | -2.82(-2.68%) |
Nov 11, 2020 | 110.88 | 110.90 | 104.38 | 105.36 | 1,226,377 | -5.00(-4.53%) |
Nov 10, 2020 | 109.43 | 112.38 | 108.14 | 110.37 | 2,299,432 | +0.00(+0.00%) |
Nov 09, 2020 | 99.17 | 111.67 | 98.54 | 110.37 | 3,438,490 | +22.14(+25.10%) |
Nov 06, 2020 | 92.47 | 93.16 | 87.42 | 88.23 | 930,456 | -4.01(-4.35%) |
Nov 05, 2020 | 88.17 | 92.86 | 87.35 | 92.23 | 1,240,182 | +4.57(+5.21%) |
Nov 04, 2020 | 95.08 | 95.17 | 87.61 | 87.67 | 2,508,968 | -10.31(-10.53%) |
Nov 03, 2020 | 96.38 | 98.98 | 95.96 | 97.98 | 1,914,210 | +3.54(+3.74%) |
Nov 02, 2020 | 93.52 | 95.70 | 91.79 | 94.44 | 1,413,711 | +2.19(+2.38%) |
Oct 30, 2020 | 88.68 | 92.33 | 88.36 | 92.25 | 1,136,151 | +3.60(+4.06%) |
Oct 29, 2020 | 85.50 | 89.18 | 84.32 | 88.65 | 788,573 | +2.46(+2.85%) |
Oct 28, 2020 | 86.61 | 88.20 | 86.02 | 86.20 | 1,118,229 | -2.24(-2.54%) |
Oct 27, 2020 | 91.17 | 91.29 | 88.38 | 88.44 | 844,873 | -3.54(-3.84%) |
Oct 26, 2020 | 93.37 | 93.52 | 90.55 | 91.98 | 800,266 | -2.54(-2.69%) |
Oct 23, 2020 | 94.18 | 96.03 | 92.14 | 94.51 | 1,634,782 | +1.28(+1.38%) |
Oct 22, 2020 | 88.53 | 93.93 | 85.88 | 93.23 | 1,436,778 | +5.03(+5.71%) |
Oct 21, 2020 | 88.33 | 89.69 | 87.82 | 88.20 | 1,127,448 | -0.35(-0.39%) |
Oct 20, 2020 | 88.72 | 90.89 | 88.54 | 88.55 | 944,437 | +1.30(+1.49%) |
Oct 19, 2020 | 89.64 | 89.90 | 87.10 | 87.25 | 570,440 | -1.91(-2.15%) |
Oct 16, 2020 | 90.05 | 90.35 | 87.47 | 89.16 | 647,400 | -0.81(-0.90%) |
Oct 15, 2020 | 86.67 | 90.00 | 85.90 | 89.97 | 580,508 | +2.87(+3.29%) |
Oct 14, 2020 | 88.96 | 90.05 | 87.02 | 87.10 | 767,220 | -1.75(-1.96%) |
Oct 13, 2020 | 91.77 | 91.91 | 88.24 | 88.85 | 724,048 | -3.15(-3.43%) |
Oct 12, 2020 | 89.95 | 92.15 | 89.76 | 92.00 | 908,798 | +1.72(+1.90%) |
Oct 09, 2020 | 91.28 | 91.28 | 89.12 | 90.28 | 658,965 | -0.37(-0.40%) |
Oct 08, 2020 | 90.11 | 91.70 | 88.90 | 90.65 | 912,448 | +0.12(+0.13%) |
Oct 07, 2020 | 88.66 | 91.66 | 88.57 | 90.53 | 1,090,828 | +2.85(+3.25%) |
Oct 06, 2020 | 87.91 | 90.70 | 87.43 | 87.68 | 1,526,286 | +0.77(+0.88%) |
Oct 05, 2020 | 84.40 | 87.05 | 84.28 | 86.92 | 1,376,231 | +3.62(+4.34%) |
Oct 02, 2020 | 80.65 | 84.55 | 80.56 | 83.30 | 1,112,460 | +1.18(+1.43%) |