Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 111.40 | 111.40 | 111.40 | 2,113,849 | -0.56(-0.50%) | |
Dec 30, 2020 | 112.74 | 114.48 | 111.12 | 111.97 | 2,113,849 | -0.90(-0.80%) |
Dec 29, 2020 | 114.81 | 115.11 | 112.40 | 112.87 | 1,278,049 | -1.14(-1.00%) |
Dec 28, 2020 | 113.51 | 115.92 | 112.68 | 114.01 | 1,935,488 | +1.07(+0.94%) |
Dec 24, 2020 | 112.97 | 113.99 | 112.17 | 112.94 | 861,788 | -0.90(-0.79%) |
Dec 23, 2020 | 112.49 | 115.45 | 112.17 | 113.84 | 2,022,590 | +2.66(+2.39%) |
Dec 22, 2020 | 110.85 | 111.85 | 109.31 | 111.19 | 1,657,979 | +0.07(+0.06%) |
Dec 21, 2020 | 109.31 | 112.34 | 107.36 | 111.12 | 3,856,456 | -3.35(-2.92%) |
Dec 18, 2020 | 113.10 | 115.06 | 111.58 | 114.47 | 3,237,098 | +1.11(+0.98%) |
Dec 17, 2020 | 115.32 | 115.71 | 112.70 | 113.36 | 2,071,236 | -0.42(-0.36%) |
Dec 16, 2020 | 112.07 | 114.82 | 111.13 | 113.77 | 2,346,494 | +1.12(+0.99%) |
Dec 15, 2020 | 107.84 | 113.30 | 107.15 | 112.66 | 3,237,203 | +6.48(+6.10%) |
Dec 14, 2020 | 110.99 | 111.32 | 105.85 | 106.18 | 2,833,146 | -3.40(-3.10%) |
Dec 11, 2020 | 111.25 | 111.95 | 108.22 | 109.58 | 2,190,576 | -1.88(-1.68%) |
Dec 10, 2020 | 107.71 | 111.66 | 107.71 | 111.45 | 1,854,628 | +1.70(+1.55%) |
Dec 09, 2020 | 111.45 | 112.11 | 107.96 | 109.76 | 2,186,030 | -0.15(-0.13%) |
Dec 08, 2020 | 109.23 | 111.74 | 108.94 | 109.90 | 2,880,917 | -0.01(-0.01%) |
Dec 07, 2020 | 111.33 | 111.51 | 108.14 | 109.91 | 3,777,987 | -2.15(-1.92%) |
Dec 04, 2020 | 108.12 | 112.09 | 106.83 | 112.07 | 3,035,957 | +4.95(+4.62%) |
Dec 03, 2020 | 105.76 | 109.00 | 104.56 | 107.12 | 3,203,141 | +3.32(+3.20%) |
Dec 02, 2020 | 100.46 | 105.11 | 99.47 | 103.80 | 2,987,773 | +2.74(+2.71%) |
Dec 01, 2020 | 100.73 | 103.37 | 99.62 | 101.07 | 2,852,003 | +1.84(+1.85%) |
Nov 30, 2020 | 99.71 | 100.38 | 96.00 | 99.23 | 3,108,435 | -0.71(-0.71%) |
Nov 27, 2020 | 100.05 | 102.08 | 99.40 | 99.94 | 1,437,765 | +0.81(+0.82%) |
Nov 25, 2020 | 100.37 | 100.43 | 97.81 | 99.13 | 2,254,078 | -2.33(-2.30%) |
Nov 24, 2020 | 96.35 | 101.61 | 96.18 | 101.46 | 4,272,417 | +7.19(+7.62%) |
Nov 23, 2020 | 94.29 | 95.57 | 92.93 | 94.27 | 3,375,183 | +0.19(+0.20%) |
Nov 20, 2020 | 96.58 | 97.55 | 94.09 | 94.09 | 3,637,861 | -3.42(-3.50%) |
Nov 19, 2020 | 95.71 | 98.21 | 95.05 | 97.50 | 2,790,329 | +3.07(+3.25%) |
Nov 18, 2020 | 93.36 | 97.61 | 92.52 | 94.43 | 3,372,657 | +1.39(+1.50%) |
Nov 17, 2020 | 92.13 | 95.10 | 90.25 | 93.04 | 2,531,019 | -0.50(-0.54%) |
Nov 16, 2020 | 96.44 | 97.12 | 92.26 | 93.54 | 4,544,790 | +2.52(+2.77%) |
Nov 13, 2020 | 86.59 | 91.49 | 85.37 | 91.03 | 4,235,310 | +5.45(+6.37%) |
Nov 12, 2020 | 88.56 | 88.75 | 84.87 | 85.58 | 7,252,201 | -4.98(-5.50%) |
Nov 11, 2020 | 95.97 | 95.97 | 89.85 | 90.55 | 5,106,633 | -4.89(-5.12%) |
Nov 10, 2020 | 98.74 | 100.90 | 94.18 | 95.44 | 5,369,329 | -5.51(-5.46%) |
Nov 09, 2020 | 93.97 | 104.59 | 93.80 | 100.95 | 19,145,790 | +21.89(+27.69%) |
Nov 06, 2020 | 76.91 | 79.88 | 76.54 | 79.06 | 3,506,198 | -0.06(-0.07%) |
Nov 05, 2020 | 76.40 | 79.47 | 75.88 | 79.12 | 5,351,962 | +3.96(+5.27%) |
Nov 04, 2020 | 74.13 | 76.80 | 72.77 | 75.16 | 4,464,808 | +1.53(+2.08%) |
Nov 03, 2020 | 75.66 | 76.19 | 73.17 | 73.63 | 3,117,747 | -1.26(-1.69%) |
Nov 02, 2020 | 73.48 | 75.11 | 72.47 | 74.89 | 4,002,008 | +3.38(+4.72%) |
Oct 30, 2020 | 70.45 | 72.38 | 69.36 | 71.51 | 3,347,999 | +0.24(+0.33%) |
Oct 29, 2020 | 68.40 | 72.20 | 68.18 | 71.28 | 3,985,644 | +3.14(+4.61%) |
Oct 28, 2020 | 69.82 | 69.94 | 66.84 | 68.14 | 4,476,035 | -2.78(-3.93%) |
Oct 27, 2020 | 72.68 | 72.94 | 70.27 | 70.92 | 2,468,318 | -1.67(-2.30%) |
Oct 26, 2020 | 73.65 | 73.71 | 70.86 | 72.59 | 2,996,574 | -3.00(-3.97%) |
Oct 23, 2020 | 75.68 | 75.87 | 73.85 | 75.59 | 2,170,624 | +0.13(+0.17%) |
Oct 22, 2020 | 74.28 | 75.68 | 73.21 | 75.46 | 4,066,221 | +3.53(+4.91%) |
Oct 21, 2020 | 71.10 | 72.47 | 70.42 | 71.93 | 2,557,476 | +0.40(+0.57%) |
Oct 20, 2020 | 69.27 | 72.16 | 69.13 | 71.52 | 3,552,611 | +2.73(+3.98%) |
Oct 19, 2020 | 70.49 | 71.33 | 68.62 | 68.79 | 3,893,872 | -1.43(-2.04%) |
Oct 16, 2020 | 71.61 | 72.44 | 70.02 | 70.22 | 3,048,718 | -1.56(-2.17%) |
Oct 15, 2020 | 70.55 | 71.83 | 69.77 | 71.78 | 2,604,982 | +0.99(+1.39%) |
Oct 14, 2020 | 70.59 | 71.63 | 69.87 | 70.79 | 3,305,728 | -0.04(-0.06%) |
Oct 13, 2020 | 72.26 | 72.26 | 68.61 | 70.83 | 5,344,914 | -2.34(-3.20%) |
Oct 12, 2020 | 71.93 | 73.26 | 71.44 | 73.17 | 2,098,198 | +1.42(+1.98%) |
Oct 09, 2020 | 73.69 | 74.58 | 71.53 | 71.75 | 3,134,805 | -1.63(-2.22%) |
Oct 08, 2020 | 74.33 | 75.13 | 72.98 | 73.38 | 2,777,393 | -0.73(-0.99%) |
Oct 07, 2020 | 74.96 | 74.99 | 73.29 | 74.11 | 2,881,233 | +0.73(+1.00%) |
Oct 06, 2020 | 73.63 | 76.76 | 73.07 | 73.38 | 5,143,805 | +0.46(+0.64%) |
Oct 05, 2020 | 72.14 | 73.13 | 71.12 | 72.92 | 3,456,794 | +0.64(+0.89%) |
Oct 02, 2020 | 69.12 | 72.51 | 68.72 | 72.28 | 3,155,568 | +1.12(+1.57%) |