Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 101.59 | 101.59 | 101.59 | 112,816 | -2.03(-1.96%) | |
Dec 30, 2020 | 102.60 | 105.42 | 102.60 | 103.62 | 112,816 | +1.57(+1.54%) |
Dec 29, 2020 | 103.38 | 104.53 | 99.51 | 102.05 | 140,050 | -1.02(-0.99%) |
Dec 28, 2020 | 105.99 | 105.99 | 102.55 | 103.07 | 161,028 | -1.58(-1.51%) |
Dec 24, 2020 | 104.10 | 105.71 | 103.69 | 104.65 | 44,100 | +0.42(+0.40%) |
Dec 23, 2020 | 105.32 | 105.32 | 102.92 | 104.23 | 70,994 | -0.03(-0.03%) |
Dec 22, 2020 | 110.05 | 110.05 | 103.79 | 104.26 | 148,556 | -4.97(-4.55%) |
Dec 21, 2020 | 102.63 | 109.89 | 102.63 | 109.23 | 172,929 | +4.87(+4.67%) |
Dec 18, 2020 | 104.94 | 106.77 | 101.61 | 104.36 | 478,200 | +0.38(+0.37%) |
Dec 17, 2020 | 98.64 | 104.31 | 96.69 | 103.98 | 117,969 | +3.49(+3.47%) |
Dec 16, 2020 | 97.53 | 102.14 | 94.79 | 100.49 | 152,351 | +1.92(+1.95%) |
Dec 15, 2020 | 95.40 | 98.59 | 94.43 | 98.57 | 86,790 | +4.09(+4.33%) |
Dec 14, 2020 | 92.64 | 96.76 | 92.22 | 94.48 | 195,093 | -0.07(-0.07%) |
Dec 11, 2020 | 96.99 | 98.07 | 93.19 | 94.55 | 87,300 | -2.93(-3.01%) |
Dec 10, 2020 | 94.82 | 99.64 | 91.04 | 97.48 | 130,487 | +0.78(+0.81%) |
Dec 09, 2020 | 101.50 | 101.80 | 95.64 | 96.70 | 137,496 | -3.72(-3.70%) |
Dec 08, 2020 | 97.46 | 100.51 | 97.40 | 100.42 | 79,772 | +2.38(+2.43%) |
Dec 07, 2020 | 100.93 | 103.13 | 97.94 | 98.04 | 129,181 | -2.81(-2.79%) |
Dec 04, 2020 | 95.72 | 101.73 | 95.72 | 100.85 | 100,100 | +6.29(+6.65%) |
Dec 03, 2020 | 97.50 | 97.70 | 94.20 | 94.56 | 209,625 | -2.18(-2.25%) |
Dec 02, 2020 | 98.32 | 99.28 | 95.85 | 96.74 | 115,226 | -1.63(-1.66%) |
Dec 01, 2020 | 100.20 | 101.69 | 98.03 | 98.37 | 97,028 | -1.40(-1.40%) |
Nov 30, 2020 | 100.86 | 101.59 | 97.00 | 99.77 | 109,193 | -0.23(-0.23%) |
Nov 27, 2020 | 98.78 | 101.60 | 98.00 | 100.00 | 117,600 | +2.01(+2.05%) |
Nov 25, 2020 | 99.23 | 99.23 | 95.95 | 97.99 | 58,500 | -0.88(-0.89%) |
Nov 24, 2020 | 101.29 | 101.97 | 97.91 | 98.87 | 91,096 | -1.13(-1.13%) |
Nov 23, 2020 | 97.82 | 100.46 | 96.84 | 100.00 | 219,069 | +3.00(+3.09%) |
Nov 20, 2020 | 98.14 | 98.80 | 95.03 | 97.00 | 139,900 | -2.00(-2.02%) |
Nov 19, 2020 | 97.40 | 100.74 | 97.16 | 99.00 | 173,020 | +1.00(+1.02%) |
Nov 18, 2020 | 99.99 | 101.36 | 97.37 | 98.00 | 144,832 | -1.75(-1.75%) |
Nov 17, 2020 | 98.02 | 100.67 | 97.21 | 99.75 | 135,992 | +1.90(+1.94%) |
Nov 16, 2020 | 96.88 | 98.39 | 95.00 | 97.85 | 130,339 | +1.69(+1.76%) |
Nov 13, 2020 | 98.81 | 99.48 | 93.90 | 96.16 | 170,800 | -1.63(-1.67%) |
Nov 12, 2020 | 96.84 | 100.79 | 95.03 | 97.79 | 139,879 | -1.79(-1.80%) |
Nov 11, 2020 | 100.01 | 103.12 | 98.50 | 99.58 | 189,995 | -2.86(-2.79%) |
Nov 10, 2020 | 103.80 | 107.00 | 100.83 | 102.44 | 414,114 | -5.05(-4.70%) |
Nov 09, 2020 | 105.00 | 109.67 | 104.51 | 107.49 | 190,569 | +0.92(+0.86%) |
Nov 06, 2020 | 99.64 | 109.99 | 99.64 | 106.57 | 165,700 | +3.84(+3.74%) |
Nov 05, 2020 | 99.00 | 103.00 | 97.05 | 102.73 | 116,780 | +3.22(+3.24%) |
Nov 04, 2020 | 93.11 | 104.67 | 93.11 | 99.51 | 478,988 | +7.01(+7.58%) |
Nov 03, 2020 | 84.90 | 94.39 | 84.71 | 92.50 | 266,169 | +8.96(+10.73%) |
Nov 02, 2020 | 81.02 | 83.92 | 79.54 | 83.54 | 153,819 | +2.35(+2.89%) |
Oct 30, 2020 | 79.86 | 81.20 | 77.95 | 81.19 | 159,400 | +0.48(+0.59%) |
Oct 29, 2020 | 80.12 | 80.98 | 78.84 | 80.71 | 96,385 | +0.52(+0.65%) |
Oct 28, 2020 | 80.64 | 81.91 | 77.85 | 80.19 | 95,632 | -2.31(-2.80%) |
Oct 27, 2020 | 80.03 | 83.31 | 79.55 | 82.50 | 97,595 | +2.53(+3.16%) |
Oct 26, 2020 | 79.37 | 81.83 | 78.47 | 79.97 | 86,747 | -0.80(-0.99%) |
Oct 23, 2020 | 81.10 | 81.10 | 79.21 | 80.77 | 82,300 | +0.33(+0.41%) |
Oct 22, 2020 | 75.34 | 81.49 | 75.34 | 80.44 | 139,367 | +5.21(+6.93%) |
Oct 21, 2020 | 75.72 | 76.60 | 75.06 | 75.23 | 108,531 | -0.50(-0.66%) |
Oct 20, 2020 | 75.87 | 76.87 | 74.06 | 75.73 | 133,329 | +0.40(+0.53%) |
Oct 19, 2020 | 77.71 | 78.41 | 75.02 | 75.33 | 203,310 | -2.13(-2.75%) |
Oct 16, 2020 | 76.95 | 79.93 | 76.95 | 77.46 | 69,600 | +0.57(+0.74%) |
Oct 15, 2020 | 80.04 | 80.17 | 76.17 | 76.89 | 79,468 | -3.56(-4.43%) |
Oct 14, 2020 | 81.32 | 82.16 | 79.50 | 80.45 | 114,757 | +0.22(+0.27%) |
Oct 13, 2020 | 79.28 | 80.72 | 78.54 | 80.23 | 164,723 | +1.07(+1.35%) |
Oct 12, 2020 | 78.67 | 80.41 | 78.44 | 79.16 | 91,080 | -0.56(-0.70%) |
Oct 09, 2020 | 78.25 | 80.45 | 77.78 | 79.72 | 142,700 | +1.88(+2.42%) |
Oct 08, 2020 | 79.54 | 79.71 | 77.62 | 77.84 | 141,265 | -1.58(-1.99%) |
Oct 07, 2020 | 77.90 | 80.21 | 74.13 | 79.42 | 295,859 | -0.79(-0.98%) |
Oct 06, 2020 | 81.24 | 82.30 | 79.40 | 80.21 | 144,639 | -1.16(-1.43%) |
Oct 05, 2020 | 76.76 | 81.98 | 76.67 | 81.37 | 156,257 | +5.50(+7.25%) |
Oct 02, 2020 | 78.46 | 80.42 | 75.66 | 75.87 | 167,900 | -4.06(-5.08%) |