Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 110.28 | 110.28 | 110.28 | 1,417,668 | +1.07(+0.98%) | |
Dec 30, 2020 | 107.14 | 109.86 | 107.14 | 109.21 | 1,417,668 | +2.21(+2.07%) |
Dec 29, 2020 | 107.22 | 108.68 | 106.56 | 107.00 | 1,440,720 | +0.56(+0.53%) |
Dec 28, 2020 | 107.04 | 108.43 | 106.17 | 106.43 | 1,589,165 | +0.48(+0.46%) |
Dec 24, 2020 | 105.62 | 105.95 | 104.72 | 105.95 | 829,630 | +0.38(+0.36%) |
Dec 23, 2020 | 103.10 | 105.89 | 102.41 | 105.57 | 2,215,785 | +3.53(+3.46%) |
Dec 22, 2020 | 103.12 | 103.64 | 101.74 | 102.04 | 2,414,374 | -1.03(-1.00%) |
Dec 21, 2020 | 101.05 | 103.93 | 100.44 | 103.07 | 3,360,992 | -0.62(-0.59%) |
Dec 18, 2020 | 104.08 | 105.97 | 103.50 | 103.69 | 5,278,440 | -0.09(-0.09%) |
Dec 17, 2020 | 104.11 | 104.42 | 102.64 | 103.78 | 2,432,194 | +0.29(+0.28%) |
Dec 16, 2020 | 104.04 | 104.43 | 102.39 | 103.49 | 1,973,386 | -0.56(-0.53%) |
Dec 15, 2020 | 104.62 | 104.96 | 102.00 | 104.04 | 1,940,583 | +1.91(+1.87%) |
Dec 14, 2020 | 105.45 | 105.45 | 102.07 | 102.13 | 2,052,535 | -1.69(-1.62%) |
Dec 11, 2020 | 105.87 | 106.66 | 103.38 | 103.81 | 2,323,227 | -2.60(-2.44%) |
Dec 10, 2020 | 105.31 | 106.90 | 104.27 | 106.41 | 2,376,837 | +0.65(+0.62%) |
Dec 09, 2020 | 108.53 | 108.99 | 104.77 | 105.76 | 2,184,413 | -2.33(-2.15%) |
Dec 08, 2020 | 107.68 | 109.78 | 107.65 | 108.09 | 1,854,844 | -0.77(-0.71%) |
Dec 07, 2020 | 109.31 | 109.43 | 107.37 | 108.86 | 1,637,082 | -1.01(-0.92%) |
Dec 04, 2020 | 108.90 | 110.26 | 107.67 | 109.87 | 1,272,947 | +1.68(+1.55%) |
Dec 03, 2020 | 106.18 | 110.55 | 106.18 | 108.19 | 3,146,960 | +2.39(+2.26%) |
Dec 02, 2020 | 103.38 | 106.24 | 102.88 | 105.81 | 2,087,558 | +1.89(+1.82%) |
Dec 01, 2020 | 104.33 | 104.71 | 102.95 | 103.91 | 1,964,063 | +1.20(+1.17%) |
Nov 30, 2020 | 103.12 | 103.35 | 100.87 | 102.71 | 2,979,062 | -0.77(-0.75%) |
Nov 27, 2020 | 105.68 | 106.06 | 103.25 | 103.49 | 1,017,591 | -1.87(-1.78%) |
Nov 25, 2020 | 107.05 | 107.19 | 105.28 | 105.36 | 1,863,667 | -2.62(-2.42%) |
Nov 24, 2020 | 107.02 | 108.65 | 106.08 | 107.98 | 2,851,483 | +3.86(+3.70%) |
Nov 23, 2020 | 101.98 | 104.12 | 101.50 | 104.12 | 3,458,947 | +3.26(+3.23%) |
Nov 20, 2020 | 101.94 | 102.46 | 100.55 | 100.86 | 2,323,127 | -1.03(-1.01%) |
Nov 19, 2020 | 101.43 | 102.67 | 101.11 | 101.89 | 3,312,616 | -0.55(-0.53%) |
Nov 18, 2020 | 102.46 | 104.70 | 101.99 | 102.44 | 1,918,511 | +0.01(+0.01%) |
Nov 17, 2020 | 103.64 | 104.28 | 101.63 | 102.43 | 2,757,195 | -3.21(-3.04%) |
Nov 16, 2020 | 108.50 | 108.74 | 105.32 | 105.64 | 4,514,690 | +0.77(+0.74%) |
Nov 13, 2020 | 102.00 | 104.98 | 101.74 | 104.86 | 2,662,021 | +3.72(+3.67%) |
Nov 12, 2020 | 101.43 | 102.35 | 99.94 | 101.15 | 2,726,721 | -1.69(-1.64%) |
Nov 11, 2020 | 103.72 | 103.83 | 100.54 | 102.83 | 3,728,684 | -0.49(-0.47%) |
Nov 10, 2020 | 104.07 | 105.51 | 101.83 | 103.32 | 4,459,422 | +0.05(+0.05%) |
Nov 09, 2020 | 111.18 | 115.70 | 101.69 | 103.27 | 9,669,198 | +11.25(+12.22%) |
Nov 06, 2020 | 92.82 | 94.22 | 91.46 | 92.02 | 2,884,487 | -1.23(-1.32%) |
Nov 05, 2020 | 92.51 | 95.23 | 92.25 | 93.25 | 2,418,989 | +0.98(+1.06%) |
Nov 04, 2020 | 90.46 | 95.77 | 89.78 | 92.27 | 3,011,782 | +2.42(+2.69%) |
Nov 03, 2020 | 87.97 | 91.14 | 87.97 | 89.85 | 3,066,970 | +2.63(+3.01%) |
Nov 02, 2020 | 87.22 | 87.73 | 85.76 | 87.22 | 2,373,761 | +0.19(+0.22%) |
Oct 30, 2020 | 85.00 | 87.30 | 84.03 | 87.03 | 2,356,723 | +1.29(+1.50%) |
Oct 29, 2020 | 83.28 | 86.67 | 82.88 | 85.75 | 2,569,023 | +2.47(+2.96%) |
Oct 28, 2020 | 85.22 | 85.88 | 83.10 | 83.28 | 2,299,833 | -3.62(-4.16%) |
Oct 27, 2020 | 89.45 | 89.66 | 86.70 | 86.90 | 1,681,893 | -2.69(-3.00%) |
Oct 26, 2020 | 92.10 | 92.18 | 87.69 | 89.58 | 2,020,126 | -4.19(-4.47%) |
Oct 23, 2020 | 93.96 | 94.82 | 93.33 | 93.77 | 2,428,861 | +0.22(+0.23%) |
Oct 22, 2020 | 89.41 | 93.60 | 88.91 | 93.56 | 4,417,415 | +5.37(+6.09%) |
Oct 21, 2020 | 88.54 | 88.84 | 87.42 | 88.18 | 3,449,343 | -0.59(-0.67%) |
Oct 20, 2020 | 87.75 | 89.67 | 86.99 | 88.78 | 2,299,566 | +2.00(+2.31%) |
Oct 19, 2020 | 88.86 | 90.04 | 86.20 | 86.78 | 1,571,371 | -1.93(-2.18%) |
Oct 16, 2020 | 88.09 | 89.30 | 87.74 | 88.71 | 1,918,653 | +0.81(+0.92%) |
Oct 15, 2020 | 86.59 | 87.92 | 85.66 | 87.90 | 1,341,950 | +0.38(+0.43%) |
Oct 14, 2020 | 88.21 | 89.43 | 87.02 | 87.52 | 2,261,160 | -0.34(-0.38%) |
Oct 13, 2020 | 90.00 | 90.49 | 87.41 | 87.86 | 2,104,349 | -2.69(-2.97%) |
Oct 12, 2020 | 90.63 | 90.97 | 89.59 | 90.54 | 1,424,253 | -0.02(-0.02%) |
Oct 09, 2020 | 92.18 | 93.27 | 90.45 | 90.56 | 1,669,552 | -1.16(-1.26%) |
Oct 08, 2020 | 91.46 | 92.11 | 90.33 | 91.72 | 2,222,087 | +0.81(+0.89%) |
Oct 07, 2020 | 89.61 | 91.34 | 89.61 | 90.91 | 2,127,301 | +2.10(+2.37%) |
Oct 06, 2020 | 89.48 | 91.57 | 88.59 | 88.81 | 2,146,968 | +0.30(+0.34%) |
Oct 05, 2020 | 87.67 | 89.21 | 87.08 | 88.51 | 1,354,583 | +1.33(+1.52%) |
Oct 02, 2020 | 84.16 | 87.24 | 83.86 | 87.18 | 1,658,655 | +0.73(+0.85%) |