Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 140.00 | 140.00 | 140.00 | 226,831 | -1.22(-0.86%) | |
Dec 30, 2020 | 142.60 | 144.00 | 139.09 | 141.22 | 226,831 | -1.83(-1.28%) |
Dec 29, 2020 | 152.45 | 153.80 | 141.77 | 143.05 | 253,479 | -9.40(-6.17%) |
Dec 28, 2020 | 153.58 | 157.96 | 151.55 | 152.45 | 291,400 | +0.92(+0.61%) |
Dec 24, 2020 | 151.23 | 155.36 | 150.49 | 151.53 | 76,200 | +2.10(+1.41%) |
Dec 23, 2020 | 144.97 | 150.17 | 140.92 | 149.43 | 415,772 | +5.42(+3.76%) |
Dec 22, 2020 | 144.42 | 151.81 | 140.16 | 144.01 | 451,691 | +0.01(+0.01%) |
Dec 21, 2020 | 130.00 | 146.45 | 128.59 | 144.00 | 509,769 | +13.43(+10.29%) |
Dec 18, 2020 | 127.51 | 130.78 | 125.22 | 130.57 | 1,043,300 | +3.96(+3.13%) |
Dec 17, 2020 | 122.19 | 128.12 | 121.39 | 126.61 | 311,320 | +5.40(+4.46%) |
Dec 16, 2020 | 120.25 | 124.18 | 119.41 | 121.21 | 241,014 | +0.74(+0.61%) |
Dec 15, 2020 | 122.06 | 126.97 | 118.59 | 120.47 | 203,173 | -0.36(-0.30%) |
Dec 14, 2020 | 120.36 | 129.44 | 120.02 | 120.83 | 300,980 | +1.47(+1.23%) |
Dec 11, 2020 | 116.99 | 119.49 | 115.76 | 119.36 | 186,500 | +1.79(+1.52%) |
Dec 10, 2020 | 113.75 | 118.85 | 112.52 | 117.57 | 163,165 | +2.87(+2.50%) |
Dec 09, 2020 | 117.81 | 121.42 | 114.04 | 114.70 | 339,243 | -1.62(-1.39%) |
Dec 08, 2020 | 111.97 | 116.75 | 110.27 | 116.32 | 298,736 | +4.59(+4.11%) |
Dec 07, 2020 | 110.00 | 113.63 | 109.52 | 111.73 | 309,723 | +2.31(+2.11%) |
Dec 04, 2020 | 105.50 | 109.99 | 105.33 | 109.42 | 244,400 | +4.33(+4.12%) |
Dec 03, 2020 | 97.09 | 105.79 | 96.34 | 105.09 | 199,202 | +7.68(+7.88%) |
Dec 02, 2020 | 104.50 | 104.92 | 96.22 | 97.41 | 358,045 | -7.82(-7.43%) |
Dec 01, 2020 | 109.16 | 109.16 | 104.20 | 105.23 | 240,874 | -1.80(-1.68%) |
Nov 30, 2020 | 105.09 | 107.82 | 103.00 | 107.03 | 278,014 | +2.32(+2.22%) |
Nov 27, 2020 | 103.98 | 105.72 | 102.88 | 104.71 | 120,700 | +0.98(+0.94%) |
Nov 25, 2020 | 105.36 | 106.93 | 103.37 | 103.73 | 101,600 | -1.47(-1.40%) |
Nov 24, 2020 | 103.95 | 106.96 | 102.63 | 105.20 | 274,067 | +1.57(+1.52%) |
Nov 23, 2020 | 102.59 | 104.21 | 100.21 | 103.63 | 269,472 | +2.22(+2.19%) |
Nov 20, 2020 | 97.35 | 102.08 | 95.96 | 101.41 | 235,000 | +2.81(+2.85%) |
Nov 19, 2020 | 98.43 | 101.30 | 97.51 | 98.60 | 170,652 | +0.12(+0.12%) |
Nov 18, 2020 | 102.62 | 103.75 | 98.48 | 98.48 | 150,432 | -3.00(-2.96%) |
Nov 17, 2020 | 99.26 | 103.19 | 96.77 | 101.48 | 260,730 | +1.45(+1.45%) |
Nov 16, 2020 | 102.50 | 104.18 | 98.93 | 100.03 | 186,375 | -0.69(-0.69%) |
Nov 13, 2020 | 100.05 | 103.27 | 98.69 | 100.72 | 189,100 | +0.85(+0.85%) |
Nov 12, 2020 | 102.50 | 103.76 | 98.41 | 99.87 | 141,181 | -2.90(-2.82%) |
Nov 11, 2020 | 100.00 | 103.77 | 98.38 | 102.77 | 239,061 | +1.78(+1.76%) |
Nov 10, 2020 | 100.93 | 104.60 | 99.19 | 100.99 | 261,064 | -3.23(-3.10%) |
Nov 09, 2020 | 101.96 | 109.55 | 99.13 | 104.22 | 240,406 | +4.95(+4.99%) |
Nov 06, 2020 | 99.35 | 101.04 | 95.88 | 99.27 | 155,400 | +0.40(+0.40%) |
Nov 05, 2020 | 102.61 | 104.89 | 92.87 | 98.87 | 244,239 | -3.55(-3.47%) |
Nov 04, 2020 | 98.05 | 107.12 | 97.37 | 102.42 | 449,930 | +4.85(+4.97%) |
Nov 03, 2020 | 88.93 | 98.63 | 88.54 | 97.57 | 255,446 | +9.72(+11.06%) |
Nov 02, 2020 | 96.50 | 97.82 | 81.25 | 87.85 | 654,295 | -7.28(-7.65%) |
Oct 30, 2020 | 88.00 | 98.72 | 85.94 | 95.13 | 783,900 | +6.30(+7.09%) |
Oct 29, 2020 | 87.25 | 93.00 | 86.00 | 88.83 | 1,225,100 | +4.79(+5.70%) |
Oct 28, 2020 | 87.96 | 89.54 | 83.05 | 84.04 | 580,707 | -9.49(-10.15%) |
Oct 27, 2020 | 90.84 | 94.06 | 88.56 | 93.53 | 231,515 | +2.47(+2.71%) |
Oct 26, 2020 | 89.63 | 94.38 | 88.34 | 91.06 | 149,619 | +1.22(+1.36%) |
Oct 23, 2020 | 87.05 | 91.09 | 86.00 | 89.84 | 200,300 | +3.51(+4.07%) |
Oct 22, 2020 | 79.85 | 86.93 | 79.00 | 86.33 | 464,691 | +6.75(+8.48%) |
Oct 21, 2020 | 80.41 | 82.43 | 79.44 | 79.58 | 116,811 | -1.31(-1.62%) |
Oct 20, 2020 | 81.68 | 81.68 | 79.03 | 80.89 | 96,825 | +0.00(+0.00%) |
Oct 19, 2020 | 81.35 | 82.26 | 80.44 | 80.89 | 92,463 | +0.03(+0.04%) |
Oct 16, 2020 | 81.36 | 83.24 | 80.63 | 80.86 | 151,500 | -0.64(-0.79%) |
Oct 15, 2020 | 81.40 | 82.73 | 80.00 | 81.50 | 91,656 | -0.49(-0.60%) |
Oct 14, 2020 | 82.60 | 84.51 | 81.95 | 81.99 | 182,540 | -0.43(-0.52%) |
Oct 13, 2020 | 81.52 | 84.48 | 81.08 | 82.42 | 120,710 | +0.07(+0.09%) |
Oct 12, 2020 | 82.19 | 83.67 | 80.36 | 82.35 | 107,867 | -0.14(-0.17%) |
Oct 09, 2020 | 85.11 | 86.65 | 82.02 | 82.49 | 145,100 | -1.80(-2.14%) |
Oct 08, 2020 | 86.21 | 86.80 | 83.55 | 84.29 | 253,679 | -0.12(-0.14%) |
Oct 07, 2020 | 85.31 | 86.08 | 83.68 | 84.41 | 114,638 | +0.56(+0.67%) |
Oct 06, 2020 | 85.39 | 87.75 | 83.69 | 83.85 | 140,633 | -0.81(-0.96%) |
Oct 05, 2020 | 81.09 | 85.14 | 80.69 | 84.66 | 183,576 | +4.81(+6.02%) |
Oct 02, 2020 | 79.42 | 82.36 | 79.42 | 79.85 | 127,600 | -0.78(-0.97%) |