Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 112.43 | 112.43 | 112.43 | 237,823 | -0.78(-0.69%) | |
Dec 30, 2020 | 114.69 | 116.33 | 112.61 | 113.21 | 237,823 | -2.04(-1.77%) |
Dec 29, 2020 | 116.86 | 116.93 | 113.94 | 115.25 | 200,313 | -1.91(-1.63%) |
Dec 28, 2020 | 116.52 | 118.44 | 114.75 | 117.16 | 352,925 | +2.06(+1.79%) |
Dec 24, 2020 | 116.44 | 116.73 | 113.19 | 115.09 | 264,010 | -0.55(-0.48%) |
Dec 23, 2020 | 116.42 | 116.76 | 114.12 | 115.65 | 316,151 | +0.13(+0.11%) |
Dec 22, 2020 | 114.70 | 116.08 | 113.00 | 115.52 | 271,391 | +1.42(+1.24%) |
Dec 21, 2020 | 111.69 | 114.71 | 109.52 | 114.11 | 294,170 | -0.75(-0.65%) |
Dec 18, 2020 | 115.82 | 117.48 | 113.90 | 114.86 | 517,107 | -0.93(-0.80%) |
Dec 17, 2020 | 115.67 | 116.73 | 114.14 | 115.78 | 418,382 | -0.54(-0.46%) |
Dec 16, 2020 | 116.12 | 117.98 | 114.73 | 116.32 | 240,063 | -0.40(-0.34%) |
Dec 15, 2020 | 115.05 | 117.44 | 114.70 | 116.72 | 315,138 | +1.69(+1.47%) |
Dec 14, 2020 | 116.19 | 116.79 | 114.08 | 115.03 | 405,808 | -0.06(-0.05%) |
Dec 11, 2020 | 115.61 | 116.76 | 114.81 | 115.09 | 506,430 | -1.17(-1.00%) |
Dec 10, 2020 | 113.59 | 116.49 | 113.27 | 116.26 | 245,265 | +1.12(+0.98%) |
Dec 09, 2020 | 114.15 | 115.30 | 112.67 | 115.14 | 281,561 | +1.82(+1.61%) |
Dec 08, 2020 | 111.93 | 115.05 | 111.84 | 113.31 | 463,598 | +1.34(+1.19%) |
Dec 07, 2020 | 120.04 | 121.86 | 111.54 | 111.98 | 773,346 | -8.31(-6.91%) |
Dec 04, 2020 | 125.68 | 125.68 | 118.89 | 120.28 | 859,030 | -2.93(-2.38%) |
Dec 03, 2020 | 118.62 | 125.55 | 118.46 | 123.22 | 797,999 | +2.49(+2.06%) |
Dec 02, 2020 | 119.94 | 121.28 | 118.21 | 120.73 | 520,484 | -0.38(-0.31%) |
Dec 01, 2020 | 120.86 | 121.60 | 118.96 | 121.10 | 598,527 | +2.15(+1.80%) |
Nov 30, 2020 | 121.80 | 121.80 | 118.08 | 118.96 | 388,126 | -2.97(-2.43%) |
Nov 27, 2020 | 123.85 | 124.48 | 121.60 | 121.92 | 124,847 | -1.64(-1.32%) |
Nov 25, 2020 | 122.72 | 123.87 | 121.18 | 123.56 | 242,654 | -0.36(-0.29%) |
Nov 24, 2020 | 121.70 | 124.21 | 120.69 | 123.92 | 337,630 | +3.16(+2.62%) |
Nov 23, 2020 | 120.11 | 121.02 | 118.03 | 120.75 | 288,026 | +2.17(+1.83%) |
Nov 20, 2020 | 117.01 | 118.97 | 115.64 | 118.58 | 313,409 | +0.15(+0.13%) |
Nov 19, 2020 | 116.34 | 118.73 | 115.82 | 118.43 | 242,016 | +1.75(+1.50%) |
Nov 18, 2020 | 117.02 | 118.88 | 116.36 | 116.68 | 268,559 | -0.20(-0.18%) |
Nov 17, 2020 | 115.05 | 118.91 | 114.30 | 116.89 | 380,903 | +1.03(+0.89%) |
Nov 16, 2020 | 114.19 | 117.12 | 112.82 | 115.85 | 430,950 | +5.29(+4.79%) |
Nov 13, 2020 | 108.61 | 111.16 | 108.34 | 110.56 | 200,530 | +2.27(+2.09%) |
Nov 12, 2020 | 108.72 | 110.71 | 107.27 | 108.29 | 365,887 | -2.39(-2.16%) |
Nov 11, 2020 | 115.12 | 115.90 | 109.23 | 110.68 | 551,322 | -4.20(-3.66%) |
Nov 10, 2020 | 116.46 | 119.31 | 112.93 | 114.88 | 753,573 | -2.12(-1.81%) |
Nov 09, 2020 | 114.57 | 127.15 | 112.50 | 117.00 | 1,514,576 | +14.79(+14.47%) |
Nov 06, 2020 | 100.40 | 103.97 | 99.10 | 102.22 | 423,354 | +1.12(+1.10%) |
Nov 05, 2020 | 100.28 | 101.85 | 99.79 | 101.10 | 479,869 | +3.53(+3.62%) |
Nov 04, 2020 | 97.58 | 99.38 | 95.68 | 97.57 | 411,648 | -0.47(-0.48%) |
Nov 03, 2020 | 99.18 | 99.85 | 97.32 | 98.04 | 310,381 | +0.37(+0.38%) |
Nov 02, 2020 | 98.25 | 98.92 | 94.23 | 97.68 | 355,473 | +0.67(+0.69%) |
Oct 30, 2020 | 96.45 | 97.87 | 94.27 | 97.00 | 412,325 | +0.59(+0.61%) |
Oct 29, 2020 | 93.39 | 96.81 | 91.12 | 96.41 | 424,789 | +3.12(+3.34%) |
Oct 28, 2020 | 101.03 | 101.57 | 93.22 | 93.29 | 657,056 | -10.08(-9.75%) |
Oct 27, 2020 | 101.51 | 104.27 | 101.51 | 103.38 | 446,482 | +0.98(+0.96%) |
Oct 26, 2020 | 104.56 | 105.24 | 101.16 | 102.40 | 734,614 | -4.12(-3.87%) |
Oct 23, 2020 | 108.08 | 108.48 | 103.97 | 106.52 | 1,044,071 | -1.17(-1.08%) |
Oct 22, 2020 | 102.86 | 107.88 | 102.19 | 107.69 | 698,966 | +5.35(+5.23%) |
Oct 21, 2020 | 101.83 | 102.79 | 100.94 | 102.34 | 282,267 | +0.02(+0.02%) |
Oct 20, 2020 | 100.12 | 103.49 | 99.68 | 102.32 | 449,505 | +2.82(+2.84%) |
Oct 19, 2020 | 100.71 | 101.28 | 99.22 | 99.50 | 307,822 | -0.19(-0.19%) |
Oct 16, 2020 | 102.30 | 102.50 | 99.64 | 99.69 | 257,673 | -2.62(-2.56%) |
Oct 15, 2020 | 98.78 | 102.38 | 98.78 | 102.30 | 273,466 | +1.78(+1.77%) |
Oct 14, 2020 | 100.10 | 100.97 | 99.51 | 100.52 | 242,080 | +0.61(+0.61%) |
Oct 13, 2020 | 100.37 | 100.56 | 97.39 | 99.91 | 292,487 | -0.46(-0.46%) |
Oct 12, 2020 | 102.35 | 103.07 | 100.15 | 100.37 | 400,733 | -0.42(-0.41%) |
Oct 09, 2020 | 101.26 | 101.74 | 98.10 | 100.79 | 381,113 | +0.55(+0.54%) |
Oct 08, 2020 | 100.04 | 100.66 | 98.71 | 100.24 | 296,315 | +0.79(+0.80%) |
Oct 07, 2020 | 100.73 | 101.44 | 98.89 | 99.45 | 264,078 | +0.21(+0.21%) |
Oct 06, 2020 | 100.75 | 103.96 | 98.69 | 99.23 | 460,326 | -0.49(-0.50%) |
Oct 05, 2020 | 101.54 | 102.19 | 98.41 | 99.73 | 448,145 | -1.09(-1.08%) |
Oct 02, 2020 | 95.46 | 101.37 | 94.82 | 100.82 | 498,099 | +3.39(+3.48%) |