Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 112.65 | 112.65 | 112.65 | 2,272 | -0.42(-0.37%) | |
Dec 30, 2020 | 112.15 | 113.39 | 112.15 | 113.07 | 2,272 | +1.31(+1.18%) |
Dec 29, 2020 | 113.51 | 113.51 | 111.33 | 111.75 | 10,448 | -1.66(-1.47%) |
Dec 28, 2020 | 115.86 | 115.86 | 113.42 | 113.42 | 9,281 | -1.40(-1.22%) |
Dec 24, 2020 | 115.35 | 115.35 | 114.56 | 114.81 | 600 | -0.42(-0.37%) |
Dec 23, 2020 | 116.41 | 116.41 | 115.17 | 115.23 | 1,851 | -0.32(-0.28%) |
Dec 22, 2020 | 114.87 | 115.55 | 114.87 | 115.55 | 8,883 | +1.56(+1.37%) |
Dec 21, 2020 | 112.69 | 114.14 | 112.34 | 113.99 | 4,912 | +0.40(+0.35%) |
Dec 18, 2020 | 113.55 | 114.06 | 113.00 | 113.59 | 2,600 | +0.15(+0.13%) |
Dec 17, 2020 | 112.76 | 113.44 | 112.76 | 113.44 | 3,672 | +1.86(+1.67%) |
Dec 16, 2020 | 111.23 | 111.71 | 111.23 | 111.58 | 1,316 | +0.36(+0.33%) |
Dec 15, 2020 | 110.63 | 111.21 | 110.11 | 111.21 | 3,429 | +1.72(+1.57%) |
Dec 14, 2020 | 110.10 | 110.55 | 109.50 | 109.50 | 6,309 | +0.79(+0.72%) |
Dec 11, 2020 | 108.50 | 108.71 | 108.49 | 108.71 | 1,500 | -0.41(-0.38%) |
Dec 10, 2020 | 107.01 | 109.12 | 107.01 | 109.12 | 2,135 | +1.56(+1.45%) |
Dec 09, 2020 | 109.94 | 109.99 | 107.15 | 107.56 | 3,341 | -2.19(-2.00%) |
Dec 08, 2020 | 108.55 | 109.75 | 108.55 | 109.75 | 1,803 | +1.20(+1.11%) |
Dec 07, 2020 | 107.61 | 108.55 | 107.61 | 108.55 | 4,183 | +0.78(+0.73%) |
Dec 04, 2020 | 107.12 | 107.77 | 107.12 | 107.77 | 1,300 | +1.50(+1.41%) |
Dec 03, 2020 | 106.49 | 106.90 | 105.91 | 106.26 | 1,117 | +0.61(+0.58%) |
Dec 02, 2020 | 104.48 | 105.75 | 104.48 | 105.65 | 2,690 | -0.76(-0.71%) |
Dec 01, 2020 | 107.14 | 107.14 | 106.21 | 106.41 | 8,315 | +0.13(+0.12%) |
Nov 30, 2020 | 105.05 | 106.38 | 105.05 | 106.28 | 4,757 | +0.13(+0.12%) |
Nov 27, 2020 | 105.85 | 106.15 | 105.85 | 106.15 | 2,000 | +1.71(+1.64%) |
Nov 25, 2020 | 104.08 | 104.56 | 104.07 | 104.44 | 2,500 | +0.78(+0.75%) |
Nov 24, 2020 | 103.38 | 104.08 | 103.38 | 103.66 | 3,515 | +0.02(+0.02%) |
Nov 23, 2020 | 102.95 | 103.63 | 102.95 | 103.63 | 1,504 | +1.02(+1.00%) |
Nov 20, 2020 | 102.94 | 102.98 | 102.60 | 102.61 | 1,400 | +0.40(+0.39%) |
Nov 19, 2020 | 101.61 | 102.22 | 101.56 | 102.22 | 1,153 | +1.38(+1.37%) |
Nov 18, 2020 | 102.00 | 102.00 | 100.84 | 100.84 | 900 | -0.62(-0.61%) |
Nov 17, 2020 | 101.30 | 101.54 | 101.30 | 101.46 | 1,269 | +0.72(+0.72%) |
Nov 16, 2020 | 100.53 | 100.74 | 100.53 | 100.74 | 890 | +0.59(+0.59%) |
Nov 13, 2020 | 100.01 | 100.27 | 99.70 | 100.15 | 7,200 | +0.58(+0.58%) |
Nov 12, 2020 | 100.64 | 100.66 | 99.22 | 99.57 | 51,747 | -0.44(-0.44%) |
Nov 11, 2020 | 98.68 | 100.01 | 98.68 | 100.01 | 8,043 | +2.44(+2.50%) |
Nov 10, 2020 | 99.17 | 99.17 | 97.52 | 97.57 | 1,823 | -1.19(-1.20%) |
Nov 09, 2020 | 103.95 | 103.95 | 98.76 | 98.76 | 2,518 | -3.53(-3.45%) |
Nov 06, 2020 | 102.44 | 102.44 | 101.39 | 102.29 | 3,100 | +0.13(+0.12%) |
Nov 05, 2020 | 101.60 | 102.33 | 101.43 | 102.17 | 895 | +2.87(+2.89%) |
Nov 04, 2020 | 97.24 | 99.75 | 97.24 | 99.30 | 3,041 | +3.08(+3.20%) |
Nov 03, 2020 | 94.61 | 96.22 | 94.50 | 96.22 | 1,993 | +2.54(+2.71%) |
Nov 02, 2020 | 94.25 | 94.50 | 92.60 | 93.68 | 6,337 | +1.00(+1.08%) |
Oct 30, 2020 | 94.51 | 94.51 | 92.41 | 92.68 | 1,900 | -3.31(-3.45%) |
Oct 29, 2020 | 95.20 | 96.14 | 95.20 | 95.99 | 2,403 | +0.78(+0.82%) |
Oct 28, 2020 | 96.08 | 96.08 | 95.21 | 95.21 | 2,405 | -2.68(-2.74%) |
Oct 27, 2020 | 97.97 | 97.97 | 97.89 | 97.89 | 875 | +0.16(+0.17%) |
Oct 26, 2020 | 98.64 | 98.64 | 97.25 | 97.72 | 1,669 | -1.78(-1.79%) |
Oct 23, 2020 | 98.71 | 99.50 | 98.56 | 99.50 | 1,900 | +0.60(+0.61%) |
Oct 22, 2020 | 98.61 | 99.12 | 97.97 | 98.90 | 1,733 | +0.21(+0.21%) |
Oct 21, 2020 | 99.39 | 99.47 | 98.69 | 98.69 | 1,703 | -1.47(-1.47%) |
Oct 20, 2020 | 100.53 | 100.99 | 100.17 | 100.17 | 3,498 | -0.17(-0.17%) |
Oct 19, 2020 | 102.25 | 102.25 | 100.22 | 100.34 | 6,161 | -1.31(-1.28%) |
Oct 16, 2020 | 102.66 | 102.75 | 101.64 | 101.64 | 4,500 | -0.35(-0.35%) |
Oct 15, 2020 | 100.11 | 102.09 | 100.11 | 102.00 | 7,978 | +0.04(+0.04%) |
Oct 14, 2020 | 101.81 | 102.20 | 101.73 | 101.95 | 1,699 | -1.00(-0.97%) |
Oct 13, 2020 | 102.05 | 103.21 | 101.86 | 102.95 | 11,573 | +0.98(+0.97%) |
Oct 12, 2020 | 101.33 | 102.17 | 101.33 | 101.97 | 4,362 | +0.87(+0.86%) |
Oct 09, 2020 | 100.70 | 101.10 | 100.70 | 101.10 | 1,700 | +1.46(+1.46%) |
Oct 08, 2020 | 99.76 | 99.76 | 99.65 | 99.65 | 1,072 | +0.14(+0.14%) |
Oct 07, 2020 | 98.57 | 99.50 | 98.57 | 99.50 | 4,799 | +2.30(+2.36%) |
Oct 06, 2020 | 98.30 | 98.52 | 97.12 | 97.21 | 3,039 | -1.00(-1.02%) |
Oct 05, 2020 | 96.94 | 98.21 | 96.87 | 98.21 | 5,180 | +2.83(+2.97%) |
Oct 02, 2020 | 94.28 | 96.32 | 94.28 | 95.38 | 2,300 | -1.15(-1.19%) |