Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 99.51 | 99.51 | 99.51 | 2,215,563 | +0.06(+0.06%) | |
Dec 30, 2020 | 99.41 | 99.50 | 99.28 | 99.45 | 2,215,563 | +0.13(+0.13%) |
Dec 29, 2020 | 99.17 | 99.41 | 99.17 | 99.33 | 3,122,484 | +0.15(+0.15%) |
Dec 28, 2020 | 99.03 | 99.27 | 98.97 | 99.18 | 2,880,712 | +0.03(+0.03%) |
Dec 24, 2020 | 99.01 | 99.17 | 98.95 | 99.15 | 1,243,728 | +0.25(+0.25%) |
Dec 23, 2020 | 98.92 | 98.99 | 98.76 | 98.90 | 1,595,352 | +0.15(+0.15%) |
Dec 22, 2020 | 98.74 | 98.81 | 98.67 | 98.76 | 2,451,089 | +0.12(+0.12%) |
Dec 21, 2020 | 98.53 | 98.66 | 98.34 | 98.64 | 5,224,299 | -0.28(-0.29%) |
Dec 18, 2020 | 99.04 | 99.07 | 98.80 | 98.92 | 3,084,394 | -0.13(-0.13%) |
Dec 17, 2020 | 99.01 | 99.15 | 98.88 | 99.05 | 6,463,984 | +0.32(+0.33%) |
Dec 16, 2020 | 98.72 | 98.85 | 97.92 | 98.73 | 3,706,501 | +0.07(+0.07%) |
Dec 15, 2020 | 98.50 | 98.69 | 98.39 | 98.66 | 3,694,829 | +0.33(+0.34%) |
Dec 14, 2020 | 98.41 | 98.45 | 98.32 | 98.33 | 2,960,037 | +0.00(+0.00%) |
Dec 11, 2020 | 98.26 | 98.38 | 98.16 | 98.33 | 4,520,766 | +0.05(+0.05%) |
Dec 10, 2020 | 97.92 | 98.36 | 97.79 | 98.28 | 5,792,875 | +0.49(+0.50%) |
Dec 09, 2020 | 97.92 | 98.34 | 97.67 | 97.79 | 7,417,733 | -0.24(-0.24%) |
Dec 08, 2020 | 98.03 | 98.13 | 97.95 | 98.03 | 3,547,980 | -0.16(-0.17%) |
Dec 07, 2020 | 98.12 | 98.22 | 98.07 | 98.19 | 4,253,623 | -0.02(-0.02%) |
Dec 04, 2020 | 98.29 | 98.32 | 98.13 | 98.21 | 4,336,102 | +0.09(+0.09%) |
Dec 03, 2020 | 98.10 | 98.12 | 97.98 | 98.12 | 7,496,887 | +0.41(+0.42%) |
Dec 02, 2020 | 97.80 | 97.82 | 97.61 | 97.71 | 6,811,648 | +0.05(+0.05%) |
Dec 01, 2020 | 97.54 | 97.68 | 97.41 | 97.66 | 12,870,337 | +0.24(+0.25%) |
Nov 30, 2020 | 97.41 | 97.69 | 96.98 | 97.41 | 5,582,926 | -0.19(-0.19%) |
Nov 27, 2020 | 97.64 | 97.70 | 97.34 | 97.60 | 2,596,279 | +0.32(+0.32%) |
Nov 25, 2020 | 97.31 | 97.49 | 97.17 | 97.29 | 3,739,547 | -0.08(-0.08%) |
Nov 24, 2020 | 97.43 | 97.44 | 97.32 | 97.36 | 4,676,875 | +0.14(+0.14%) |
Nov 23, 2020 | 97.59 | 97.59 | 97.16 | 97.23 | 3,452,216 | -0.08(-0.08%) |
Nov 20, 2020 | 97.30 | 97.39 | 97.14 | 97.30 | 4,004,136 | +0.07(+0.07%) |
Nov 19, 2020 | 97.18 | 97.30 | 97.04 | 97.24 | 4,493,725 | +0.22(+0.23%) |
Nov 18, 2020 | 97.21 | 97.29 | 96.97 | 97.01 | 3,018,434 | -0.09(-0.09%) |
Nov 17, 2020 | 97.10 | 97.19 | 96.79 | 97.10 | 4,745,854 | -0.17(-0.18%) |
Nov 16, 2020 | 97.25 | 97.31 | 97.11 | 97.27 | 3,141,076 | +0.21(+0.22%) |
Nov 13, 2020 | 96.99 | 97.07 | 96.86 | 97.06 | 2,626,420 | +0.38(+0.39%) |
Nov 12, 2020 | 97.11 | 97.13 | 96.61 | 96.68 | 5,750,563 | -0.19(-0.19%) |
Nov 11, 2020 | 96.92 | 97.06 | 96.78 | 96.87 | 3,233,631 | +0.37(+0.38%) |
Nov 10, 2020 | 96.31 | 96.72 | 96.14 | 96.50 | 4,271,411 | -0.10(-0.11%) |
Nov 09, 2020 | 97.36 | 97.50 | 96.46 | 96.60 | 8,043,560 | +0.46(+0.48%) |
Nov 06, 2020 | 96.26 | 96.37 | 95.92 | 96.14 | 6,968,213 | -0.43(-0.44%) |
Nov 05, 2020 | 96.70 | 96.83 | 96.17 | 96.57 | 9,001,887 | +0.37(+0.38%) |
Nov 04, 2020 | 94.91 | 96.31 | 94.91 | 96.20 | 9,865,810 | +1.82(+1.93%) |
Nov 03, 2020 | 94.23 | 94.43 | 93.88 | 94.38 | 5,390,024 | +0.76(+0.81%) |
Nov 02, 2020 | 93.66 | 93.88 | 93.58 | 93.62 | 6,590,770 | +0.15(+0.16%) |
Oct 30, 2020 | 93.62 | 93.67 | 93.30 | 93.47 | 4,754,366 | -0.25(-0.27%) |
Oct 29, 2020 | 93.58 | 93.80 | 93.44 | 93.73 | 5,735,454 | +0.03(+0.04%) |
Oct 28, 2020 | 94.22 | 94.25 | 93.67 | 93.69 | 6,952,907 | -0.81(-0.85%) |
Oct 27, 2020 | 94.30 | 94.52 | 93.95 | 94.50 | 4,228,202 | +0.56(+0.60%) |
Oct 26, 2020 | 94.12 | 94.21 | 93.88 | 93.94 | 3,298,467 | -0.34(-0.36%) |
Oct 23, 2020 | 94.07 | 94.31 | 93.88 | 94.28 | 3,672,533 | +0.44(+0.47%) |
Oct 22, 2020 | 94.11 | 94.25 | 93.82 | 93.84 | 4,985,342 | -0.44(-0.47%) |
Oct 21, 2020 | 94.48 | 94.65 | 94.28 | 94.28 | 4,976,564 | -0.48(-0.51%) |
Oct 20, 2020 | 94.84 | 94.93 | 94.69 | 94.76 | 4,335,890 | +0.05(+0.05%) |
Oct 19, 2020 | 95.38 | 95.45 | 94.70 | 94.71 | 4,286,352 | -0.55(-0.58%) |
Oct 16, 2020 | 95.34 | 95.55 | 95.22 | 95.26 | 3,176,169 | +0.14(+0.15%) |
Oct 15, 2020 | 95.01 | 95.20 | 94.98 | 95.12 | 3,473,594 | -0.38(-0.40%) |
Oct 14, 2020 | 95.55 | 95.62 | 95.39 | 95.50 | 4,299,112 | -0.03(-0.04%) |
Oct 13, 2020 | 95.78 | 95.78 | 95.49 | 95.53 | 3,697,779 | -0.24(-0.25%) |
Oct 12, 2020 | 95.76 | 95.84 | 95.55 | 95.77 | 2,583,129 | +0.25(+0.26%) |
Oct 09, 2020 | 95.53 | 95.62 | 95.42 | 95.53 | 4,611,589 | +0.23(+0.24%) |
Oct 08, 2020 | 94.86 | 95.44 | 94.76 | 95.30 | 5,553,490 | +0.92(+0.97%) |
Oct 07, 2020 | 94.44 | 94.52 | 94.21 | 94.38 | 5,131,888 | +0.20(+0.22%) |
Oct 06, 2020 | 94.29 | 94.43 | 94.07 | 94.18 | 6,475,506 | +0.07(+0.07%) |
Oct 05, 2020 | 93.88 | 94.24 | 93.84 | 94.11 | 4,598,008 | +0.37(+0.39%) |
Oct 02, 2020 | 93.65 | 93.93 | 93.47 | 93.74 | 8,340,739 | -0.33(-0.35%) |