Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 109.13 | 109.13 | 109.13 | 330,663 | -2.00(-1.80%) | |
Dec 30, 2020 | 111.56 | 113.55 | 110.81 | 111.12 | 330,663 | +0.09(+0.08%) |
Dec 29, 2020 | 111.08 | 113.77 | 110.46 | 111.03 | 461,440 | +3.24(+3.01%) |
Dec 28, 2020 | 108.22 | 110.63 | 107.54 | 107.79 | 221,731 | +0.62(+0.58%) |
Dec 24, 2020 | 107.65 | 108.33 | 106.33 | 107.16 | 119,525 | -0.49(-0.45%) |
Dec 23, 2020 | 104.68 | 108.74 | 104.68 | 107.65 | 331,494 | +4.26(+4.12%) |
Dec 22, 2020 | 103.99 | 103.99 | 102.11 | 103.39 | 350,317 | +0.02(+0.02%) |
Dec 21, 2020 | 104.54 | 105.93 | 101.92 | 103.37 | 513,861 | -4.80(-4.44%) |
Dec 18, 2020 | 108.03 | 109.37 | 107.59 | 108.18 | 392,943 | +0.37(+0.34%) |
Dec 17, 2020 | 107.06 | 109.48 | 106.09 | 107.81 | 324,976 | +2.32(+2.20%) |
Dec 16, 2020 | 107.26 | 107.81 | 105.37 | 105.49 | 760,698 | +0.46(+0.44%) |
Dec 15, 2020 | 105.72 | 106.78 | 104.52 | 105.03 | 511,256 | -0.44(-0.41%) |
Dec 14, 2020 | 110.45 | 110.46 | 104.74 | 105.47 | 435,113 | -0.61(-0.58%) |
Dec 11, 2020 | 110.07 | 110.09 | 105.91 | 106.08 | 918,110 | -6.14(-5.47%) |
Dec 10, 2020 | 111.54 | 112.73 | 111.54 | 112.22 | 740,753 | -1.72(-1.51%) |
Dec 09, 2020 | 113.95 | 114.07 | 112.76 | 113.94 | 562,139 | +0.55(+0.48%) |
Dec 08, 2020 | 114.29 | 114.70 | 112.69 | 113.39 | 886,109 | -3.33(-2.86%) |
Dec 07, 2020 | 112.98 | 117.25 | 112.98 | 116.73 | 817,337 | +1.32(+1.14%) |
Dec 04, 2020 | 114.18 | 116.40 | 112.74 | 115.41 | 1,103,647 | +6.67(+6.13%) |
Dec 03, 2020 | 106.81 | 110.67 | 106.81 | 108.74 | 589,822 | +2.97(+2.81%) |
Dec 02, 2020 | 105.10 | 106.95 | 104.72 | 105.77 | 387,601 | +0.73(+0.70%) |
Dec 01, 2020 | 105.34 | 106.84 | 104.81 | 105.04 | 450,510 | +2.07(+2.01%) |
Nov 30, 2020 | 103.36 | 104.25 | 102.24 | 102.97 | 544,664 | -0.10(-0.10%) |
Nov 27, 2020 | 103.99 | 104.68 | 102.59 | 103.07 | 216,879 | -1.50(-1.43%) |
Nov 25, 2020 | 105.03 | 105.03 | 103.33 | 104.56 | 824,888 | -0.55(-0.52%) |
Nov 24, 2020 | 105.52 | 105.67 | 104.07 | 105.11 | 548,246 | +0.31(+0.29%) |
Nov 23, 2020 | 105.80 | 105.87 | 103.33 | 104.80 | 277,686 | -0.08(-0.08%) |
Nov 20, 2020 | 103.78 | 105.28 | 103.78 | 104.88 | 451,597 | +1.15(+1.11%) |
Nov 19, 2020 | 103.21 | 104.11 | 102.37 | 103.73 | 322,149 | +0.66(+0.64%) |
Nov 18, 2020 | 104.70 | 105.23 | 103.07 | 103.07 | 409,482 | -0.49(-0.47%) |
Nov 17, 2020 | 103.46 | 104.15 | 101.84 | 103.55 | 298,842 | -1.00(-0.96%) |
Nov 16, 2020 | 106.00 | 106.14 | 102.70 | 104.55 | 873,930 | +2.50(+2.45%) |
Nov 13, 2020 | 106.10 | 106.10 | 101.62 | 102.05 | 750,613 | -3.80(-3.59%) |
Nov 12, 2020 | 104.57 | 106.36 | 104.19 | 105.85 | 1,198,482 | -0.44(-0.41%) |
Nov 11, 2020 | 106.06 | 107.15 | 103.40 | 106.29 | 854,241 | -1.53(-1.42%) |
Nov 10, 2020 | 101.24 | 108.80 | 100.09 | 107.82 | 1,301,774 | +4.17(+4.02%) |
Nov 09, 2020 | 97.46 | 103.99 | 96.91 | 103.65 | 1,667,421 | +16.33(+18.70%) |
Nov 06, 2020 | 86.88 | 87.44 | 86.24 | 87.32 | 426,200 | +0.95(+1.10%) |
Nov 05, 2020 | 86.33 | 87.43 | 85.52 | 86.37 | 860,145 | -0.09(-0.10%) |
Nov 04, 2020 | 86.89 | 87.77 | 85.93 | 86.46 | 589,929 | +1.68(+1.98%) |
Nov 03, 2020 | 83.04 | 85.27 | 82.80 | 84.78 | 501,318 | +2.91(+3.55%) |
Nov 02, 2020 | 83.10 | 83.55 | 80.46 | 81.87 | 453,967 | +1.90(+2.37%) |
Oct 30, 2020 | 81.21 | 81.65 | 79.40 | 79.98 | 262,331 | -1.08(-1.33%) |
Oct 29, 2020 | 79.27 | 81.56 | 78.63 | 81.06 | 444,090 | +1.75(+2.20%) |
Oct 28, 2020 | 79.09 | 79.95 | 78.63 | 79.31 | 432,911 | -3.10(-3.76%) |
Oct 27, 2020 | 85.51 | 85.51 | 82.15 | 82.41 | 479,160 | -3.51(-4.09%) |
Oct 26, 2020 | 87.89 | 88.12 | 85.27 | 85.92 | 474,269 | -3.14(-3.52%) |
Oct 23, 2020 | 88.66 | 89.83 | 87.87 | 89.05 | 512,368 | +1.49(+1.70%) |
Oct 22, 2020 | 86.30 | 88.83 | 86.12 | 87.57 | 640,083 | +4.06(+4.86%) |
Oct 21, 2020 | 84.35 | 84.44 | 82.85 | 83.51 | 526,734 | -0.87(-1.03%) |
Oct 20, 2020 | 86.31 | 87.13 | 84.27 | 84.38 | 513,544 | +1.10(+1.32%) |
Oct 19, 2020 | 83.35 | 85.18 | 83.10 | 83.28 | 307,558 | +0.97(+1.18%) |
Oct 16, 2020 | 82.15 | 82.95 | 81.70 | 82.31 | 265,254 | -0.70(-0.85%) |
Oct 15, 2020 | 82.08 | 83.42 | 81.62 | 83.01 | 289,001 | -2.50(-2.92%) |
Oct 14, 2020 | 85.14 | 86.92 | 85.14 | 85.51 | 235,875 | +0.49(+0.57%) |
Oct 13, 2020 | 84.39 | 85.41 | 84.01 | 85.03 | 243,252 | -1.33(-1.54%) |
Oct 12, 2020 | 86.61 | 87.29 | 86.23 | 86.36 | 117,541 | +0.29(+0.33%) |
Oct 09, 2020 | 87.22 | 87.73 | 85.83 | 86.07 | 272,409 | -1.84(-2.09%) |
Oct 08, 2020 | 88.47 | 89.14 | 87.58 | 87.90 | 283,264 | +1.22(+1.41%) |
Oct 07, 2020 | 87.11 | 87.58 | 86.17 | 86.68 | 459,603 | +1.87(+2.20%) |
Oct 06, 2020 | 84.82 | 86.28 | 84.07 | 84.82 | 542,702 | +3.20(+3.93%) |
Oct 05, 2020 | 82.38 | 82.78 | 81.19 | 81.61 | 281,602 | +0.65(+0.81%) |
Oct 02, 2020 | 80.02 | 81.78 | 79.82 | 80.96 | 379,237 | -0.40(-0.49%) |