Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 103.45 | 103.45 | 103.45 | 357,436 | -0.34(-0.33%) | |
Dec 30, 2020 | 100.56 | 103.95 | 99.14 | 103.79 | 357,436 | +3.56(+3.55%) |
Dec 29, 2020 | 103.30 | 103.31 | 99.49 | 100.23 | 1,030,866 | -3.00(-2.91%) |
Dec 28, 2020 | 101.25 | 103.52 | 99.28 | 103.23 | 439,332 | +4.35(+4.40%) |
Dec 24, 2020 | 102.04 | 102.10 | 97.75 | 98.88 | 193,400 | -2.05(-2.03%) |
Dec 23, 2020 | 101.47 | 102.94 | 100.50 | 100.93 | 661,679 | +0.63(+0.63%) |
Dec 22, 2020 | 96.09 | 100.50 | 96.06 | 100.30 | 438,040 | +4.54(+4.74%) |
Dec 21, 2020 | 93.76 | 96.39 | 93.22 | 95.76 | 535,913 | +2.22(+2.37%) |
Dec 18, 2020 | 90.47 | 93.91 | 90.42 | 93.54 | 869,600 | +3.09(+3.42%) |
Dec 17, 2020 | 86.92 | 90.56 | 86.92 | 90.45 | 482,579 | +3.53(+4.06%) |
Dec 16, 2020 | 83.67 | 87.22 | 83.67 | 86.92 | 737,981 | +3.61(+4.33%) |
Dec 15, 2020 | 79.17 | 83.34 | 79.00 | 83.31 | 459,423 | +5.08(+6.49%) |
Dec 14, 2020 | 78.61 | 79.33 | 78.04 | 78.23 | 231,960 | +0.38(+0.49%) |
Dec 11, 2020 | 78.05 | 78.84 | 76.31 | 77.85 | 237,300 | -1.03(-1.31%) |
Dec 10, 2020 | 77.67 | 79.42 | 75.05 | 78.88 | 220,975 | +2.56(+3.35%) |
Dec 09, 2020 | 80.09 | 80.75 | 76.00 | 76.32 | 333,990 | -3.62(-4.53%) |
Dec 08, 2020 | 79.94 | 80.34 | 78.34 | 79.94 | 309,546 | +0.42(+0.53%) |
Dec 07, 2020 | 80.00 | 80.99 | 78.19 | 79.52 | 368,119 | -0.28(-0.35%) |
Dec 04, 2020 | 77.67 | 79.90 | 76.50 | 79.80 | 381,100 | +2.89(+3.76%) |
Dec 03, 2020 | 74.68 | 77.87 | 74.67 | 76.91 | 328,037 | +2.64(+3.55%) |
Dec 02, 2020 | 72.61 | 74.36 | 71.35 | 74.27 | 296,378 | +1.07(+1.46%) |
Dec 01, 2020 | 76.28 | 76.56 | 73.07 | 73.20 | 357,355 | -2.71(-3.57%) |
Nov 30, 2020 | 74.50 | 76.00 | 74.03 | 75.91 | 596,906 | +1.49(+2.00%) |
Nov 27, 2020 | 73.34 | 74.42 | 72.59 | 74.42 | 157,200 | +1.38(+1.89%) |
Nov 25, 2020 | 71.50 | 73.08 | 70.72 | 73.04 | 413,900 | +1.81(+2.54%) |
Nov 24, 2020 | 68.56 | 71.38 | 67.58 | 71.23 | 467,473 | +3.00(+4.40%) |
Nov 23, 2020 | 69.58 | 70.34 | 67.39 | 68.23 | 362,692 | -1.23(-1.77%) |
Nov 20, 2020 | 70.03 | 70.80 | 69.11 | 69.46 | 424,100 | -1.05(-1.49%) |
Nov 19, 2020 | 71.48 | 72.36 | 70.17 | 70.51 | 416,666 | +0.58(+0.83%) |
Nov 18, 2020 | 69.88 | 71.50 | 68.81 | 69.93 | 592,302 | -0.16(-0.23%) |
Nov 17, 2020 | 70.34 | 70.84 | 68.94 | 70.09 | 392,943 | -0.15(-0.21%) |
Nov 16, 2020 | 70.56 | 71.73 | 69.38 | 70.24 | 521,795 | +0.22(+0.31%) |
Nov 13, 2020 | 71.00 | 71.11 | 69.69 | 70.02 | 329,000 | -0.53(-0.75%) |
Nov 12, 2020 | 71.60 | 71.70 | 69.55 | 70.55 | 262,633 | -0.95(-1.33%) |
Nov 11, 2020 | 71.18 | 72.75 | 70.24 | 71.50 | 451,322 | +1.12(+1.59%) |
Nov 10, 2020 | 73.97 | 75.00 | 69.15 | 70.38 | 554,508 | -3.59(-4.85%) |
Nov 09, 2020 | 74.54 | 79.38 | 73.52 | 73.97 | 900,485 | +0.82(+1.12%) |
Nov 06, 2020 | 68.02 | 74.15 | 68.02 | 73.15 | 789,100 | +8.03(+12.33%) |
Nov 05, 2020 | 65.22 | 65.56 | 63.40 | 65.12 | 406,259 | +0.32(+0.49%) |
Nov 04, 2020 | 63.58 | 65.64 | 63.24 | 64.80 | 410,758 | +2.00(+3.18%) |
Nov 03, 2020 | 61.43 | 63.09 | 61.25 | 62.80 | 297,336 | +1.89(+3.10%) |
Nov 02, 2020 | 59.51 | 60.92 | 58.85 | 60.91 | 297,878 | +2.58(+4.42%) |
Oct 30, 2020 | 58.32 | 59.12 | 57.63 | 58.33 | 464,700 | -0.67(-1.14%) |
Oct 29, 2020 | 57.99 | 59.13 | 57.31 | 59.00 | 436,285 | +1.20(+2.08%) |
Oct 28, 2020 | 59.09 | 59.30 | 57.38 | 57.80 | 489,092 | -2.24(-3.73%) |
Oct 27, 2020 | 60.22 | 60.80 | 59.61 | 60.04 | 246,465 | +0.26(+0.43%) |
Oct 26, 2020 | 59.93 | 61.62 | 59.50 | 59.78 | 281,530 | -0.52(-0.86%) |
Oct 23, 2020 | 60.81 | 60.81 | 58.93 | 60.30 | 323,700 | -0.44(-0.72%) |
Oct 22, 2020 | 60.45 | 60.81 | 59.32 | 60.74 | 323,054 | +0.74(+1.23%) |
Oct 21, 2020 | 60.84 | 61.15 | 59.80 | 60.00 | 220,787 | -0.37(-0.61%) |
Oct 20, 2020 | 59.84 | 60.96 | 59.37 | 60.37 | 201,385 | +0.97(+1.63%) |
Oct 19, 2020 | 61.27 | 61.39 | 59.27 | 59.40 | 135,640 | -1.22(-2.01%) |
Oct 16, 2020 | 60.95 | 61.57 | 60.57 | 60.62 | 106,500 | -0.23(-0.38%) |
Oct 15, 2020 | 59.46 | 60.92 | 58.80 | 60.85 | 151,216 | +0.67(+1.11%) |
Oct 14, 2020 | 62.00 | 62.17 | 59.86 | 60.18 | 152,903 | -1.38(-2.24%) |
Oct 13, 2020 | 61.19 | 61.85 | 60.95 | 61.56 | 192,545 | +0.22(+0.36%) |
Oct 12, 2020 | 61.22 | 61.65 | 60.57 | 61.34 | 155,039 | +0.80(+1.32%) |
Oct 09, 2020 | 60.25 | 61.14 | 60.24 | 60.54 | 179,500 | +0.86(+1.44%) |
Oct 08, 2020 | 60.34 | 60.54 | 59.42 | 59.68 | 181,684 | +0.28(+0.47%) |
Oct 07, 2020 | 59.45 | 60.06 | 58.78 | 59.40 | 294,589 | +0.43(+0.73%) |
Oct 06, 2020 | 58.78 | 60.05 | 58.64 | 58.97 | 264,193 | +0.47(+0.80%) |
Oct 05, 2020 | 57.71 | 58.69 | 57.68 | 58.50 | 173,285 | +1.37(+2.40%) |
Oct 02, 2020 | 55.70 | 57.60 | 55.60 | 57.13 | 203,300 | -0.36(-0.63%) |