Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 106.64 | 106.64 | 106.64 | 375,883 | +0.79(+0.75%) | |
Dec 30, 2020 | 104.40 | 106.28 | 104.40 | 105.85 | 375,883 | +1.77(+1.70%) |
Dec 29, 2020 | 104.94 | 105.10 | 103.00 | 104.08 | 436,983 | +0.00(+0.00%) |
Dec 28, 2020 | 106.44 | 106.44 | 103.98 | 104.08 | 384,570 | -1.65(-1.56%) |
Dec 24, 2020 | 104.86 | 105.99 | 104.86 | 105.72 | 191,040 | +0.55(+0.52%) |
Dec 23, 2020 | 105.50 | 106.55 | 105.08 | 105.18 | 385,096 | +0.16(+0.15%) |
Dec 22, 2020 | 106.48 | 106.95 | 104.89 | 105.02 | 461,878 | -1.52(-1.43%) |
Dec 21, 2020 | 104.83 | 107.02 | 104.68 | 106.54 | 499,679 | -0.30(-0.29%) |
Dec 18, 2020 | 106.93 | 107.68 | 105.03 | 106.85 | 1,334,899 | +0.03(+0.03%) |
Dec 17, 2020 | 106.19 | 107.11 | 105.27 | 106.82 | 492,759 | +1.15(+1.09%) |
Dec 16, 2020 | 106.89 | 106.97 | 104.73 | 105.67 | 621,830 | -0.57(-0.54%) |
Dec 15, 2020 | 107.07 | 107.27 | 104.94 | 106.24 | 600,567 | +0.43(+0.41%) |
Dec 14, 2020 | 109.01 | 109.35 | 105.73 | 105.80 | 589,834 | -1.77(-1.64%) |
Dec 11, 2020 | 107.96 | 109.22 | 107.12 | 107.57 | 884,087 | -1.14(-1.05%) |
Dec 10, 2020 | 109.30 | 110.11 | 107.24 | 108.70 | 699,767 | -1.17(-1.07%) |
Dec 09, 2020 | 111.14 | 111.75 | 109.35 | 109.88 | 647,903 | -0.79(-0.71%) |
Dec 08, 2020 | 109.30 | 110.70 | 109.08 | 110.66 | 366,256 | +0.88(+0.80%) |
Dec 07, 2020 | 111.89 | 112.25 | 109.24 | 109.79 | 458,144 | -2.64(-2.35%) |
Dec 04, 2020 | 109.62 | 112.98 | 109.52 | 112.43 | 658,086 | +3.06(+2.80%) |
Dec 03, 2020 | 109.95 | 111.50 | 108.79 | 109.37 | 672,793 | +0.20(+0.19%) |
Dec 02, 2020 | 109.48 | 111.06 | 108.70 | 109.17 | 764,852 | -0.71(-0.65%) |
Dec 01, 2020 | 108.54 | 110.14 | 107.68 | 109.88 | 735,319 | +2.70(+2.52%) |
Nov 30, 2020 | 106.89 | 107.50 | 105.46 | 107.18 | 936,686 | +0.31(+0.29%) |
Nov 27, 2020 | 108.15 | 108.45 | 106.16 | 106.87 | 257,714 | -0.93(-0.87%) |
Nov 25, 2020 | 108.96 | 109.30 | 107.26 | 107.80 | 529,824 | -1.44(-1.32%) |
Nov 24, 2020 | 108.09 | 110.19 | 106.92 | 109.24 | 491,967 | +2.01(+1.88%) |
Nov 23, 2020 | 106.08 | 108.08 | 106.07 | 107.23 | 426,465 | +2.14(+2.03%) |
Nov 20, 2020 | 106.64 | 106.64 | 104.74 | 105.09 | 636,980 | -1.45(-1.36%) |
Nov 19, 2020 | 105.89 | 106.78 | 104.52 | 106.54 | 397,187 | +0.05(+0.04%) |
Nov 18, 2020 | 107.17 | 107.90 | 105.77 | 106.50 | 744,482 | -0.39(-0.36%) |
Nov 17, 2020 | 103.29 | 107.23 | 102.75 | 106.89 | 1,329,001 | +3.42(+3.30%) |
Nov 16, 2020 | 102.03 | 104.44 | 101.94 | 103.47 | 581,984 | +3.13(+3.12%) |
Nov 13, 2020 | 99.33 | 100.94 | 99.00 | 100.33 | 477,654 | +1.65(+1.68%) |
Nov 12, 2020 | 99.65 | 100.79 | 98.24 | 98.68 | 542,392 | -1.85(-1.84%) |
Nov 11, 2020 | 102.09 | 102.22 | 99.96 | 100.53 | 555,882 | -0.50(-0.49%) |
Nov 10, 2020 | 101.56 | 102.33 | 100.17 | 101.03 | 1,067,769 | -0.45(-0.45%) |
Nov 09, 2020 | 105.80 | 107.08 | 101.38 | 101.48 | 871,133 | +1.09(+1.09%) |
Nov 06, 2020 | 100.79 | 101.30 | 99.60 | 100.39 | 427,648 | -0.44(-0.44%) |
Nov 05, 2020 | 99.11 | 102.03 | 97.96 | 100.83 | 665,749 | +3.94(+4.07%) |
Nov 04, 2020 | 97.31 | 99.13 | 94.72 | 96.89 | 784,478 | +0.20(+0.21%) |
Nov 03, 2020 | 98.68 | 100.84 | 96.09 | 96.69 | 967,608 | -2.12(-2.15%) |
Nov 02, 2020 | 96.67 | 99.44 | 95.88 | 98.81 | 969,408 | +3.89(+4.10%) |
Oct 30, 2020 | 95.47 | 95.80 | 93.18 | 94.92 | 975,007 | -0.82(-0.86%) |
Oct 29, 2020 | 94.00 | 96.60 | 93.88 | 95.74 | 633,275 | +1.23(+1.30%) |
Oct 28, 2020 | 94.31 | 95.59 | 93.62 | 94.51 | 679,191 | -1.98(-2.05%) |
Oct 27, 2020 | 97.65 | 98.58 | 96.43 | 96.49 | 775,661 | -0.85(-0.87%) |
Oct 26, 2020 | 98.21 | 98.29 | 95.90 | 97.34 | 543,826 | -2.24(-2.25%) |
Oct 23, 2020 | 100.19 | 100.61 | 99.32 | 99.58 | 447,455 | +0.27(+0.27%) |
Oct 22, 2020 | 99.15 | 99.74 | 98.01 | 99.31 | 581,830 | +0.69(+0.70%) |
Oct 21, 2020 | 99.38 | 100.29 | 98.57 | 98.62 | 434,075 | -0.39(-0.39%) |
Oct 20, 2020 | 100.05 | 100.70 | 99.00 | 99.00 | 476,640 | -0.66(-0.66%) |
Oct 19, 2020 | 100.92 | 101.96 | 99.57 | 99.66 | 513,931 | -0.96(-0.96%) |
Oct 16, 2020 | 101.30 | 101.50 | 100.29 | 100.62 | 588,273 | -0.15(-0.15%) |
Oct 15, 2020 | 99.51 | 101.16 | 99.19 | 100.77 | 587,191 | -0.33(-0.33%) |
Oct 14, 2020 | 100.27 | 102.63 | 100.24 | 101.10 | 469,117 | +0.88(+0.88%) |
Oct 13, 2020 | 100.42 | 101.43 | 99.96 | 100.22 | 981,758 | -0.51(-0.50%) |
Oct 12, 2020 | 99.88 | 101.20 | 99.54 | 100.73 | 1,013,504 | +0.93(+0.94%) |
Oct 09, 2020 | 98.22 | 100.64 | 97.99 | 99.80 | 862,332 | +1.81(+1.85%) |
Oct 08, 2020 | 98.81 | 99.44 | 97.86 | 97.99 | 495,255 | -0.20(-0.21%) |
Oct 07, 2020 | 97.42 | 98.72 | 97.31 | 98.19 | 600,174 | +2.27(+2.37%) |
Oct 06, 2020 | 97.80 | 98.84 | 95.75 | 95.92 | 831,950 | -1.39(-1.43%) |
Oct 05, 2020 | 96.66 | 98.26 | 96.61 | 97.31 | 874,514 | +1.59(+1.66%) |
Oct 02, 2020 | 93.91 | 97.12 | 93.70 | 95.72 | 858,976 | +0.39(+0.41%) |