Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 111.05 | 111.05 | 111.05 | 409,063 | +1.37(+1.25%) | |
Dec 30, 2020 | 108.27 | 109.97 | 108.23 | 109.68 | 409,063 | +1.34(+1.23%) |
Dec 29, 2020 | 109.92 | 109.92 | 107.53 | 108.34 | 339,572 | -0.94(-0.86%) |
Dec 28, 2020 | 108.29 | 110.16 | 108.29 | 109.28 | 449,107 | +1.42(+1.32%) |
Dec 24, 2020 | 107.86 | 108.03 | 107.02 | 107.85 | 145,461 | +0.26(+0.24%) |
Dec 23, 2020 | 107.61 | 108.25 | 106.58 | 107.60 | 591,968 | +0.35(+0.33%) |
Dec 22, 2020 | 107.44 | 108.74 | 106.96 | 107.24 | 502,971 | -0.38(-0.35%) |
Dec 21, 2020 | 106.63 | 108.42 | 105.75 | 107.62 | 623,512 | -0.92(-0.84%) |
Dec 18, 2020 | 108.42 | 109.13 | 107.43 | 108.54 | 1,416,049 | +0.89(+0.82%) |
Dec 17, 2020 | 106.92 | 107.72 | 105.99 | 107.65 | 1,292,071 | +1.55(+1.46%) |
Dec 16, 2020 | 106.61 | 107.03 | 105.68 | 106.11 | 707,086 | -0.48(-0.45%) |
Dec 15, 2020 | 104.95 | 107.43 | 104.60 | 106.58 | 589,529 | +2.22(+2.13%) |
Dec 14, 2020 | 104.81 | 105.55 | 103.53 | 104.36 | 864,488 | +0.10(+0.10%) |
Dec 11, 2020 | 104.43 | 105.12 | 103.57 | 104.26 | 545,184 | -1.02(-0.97%) |
Dec 10, 2020 | 105.15 | 107.05 | 103.68 | 105.28 | 709,194 | -0.67(-0.64%) |
Dec 09, 2020 | 108.34 | 109.75 | 105.74 | 105.95 | 1,213,162 | -1.67(-1.56%) |
Dec 08, 2020 | 106.14 | 108.05 | 104.72 | 107.62 | 728,714 | +0.87(+0.81%) |
Dec 07, 2020 | 109.15 | 109.15 | 106.41 | 106.76 | 687,528 | -2.22(-2.03%) |
Dec 04, 2020 | 108.74 | 110.39 | 108.34 | 108.98 | 883,205 | +0.73(+0.68%) |
Dec 03, 2020 | 108.44 | 109.74 | 107.99 | 108.24 | 604,992 | +0.22(+0.20%) |
Dec 02, 2020 | 108.82 | 110.34 | 107.07 | 108.02 | 582,196 | -1.39(-1.27%) |
Dec 01, 2020 | 110.26 | 110.89 | 109.17 | 109.41 | 771,995 | +0.91(+0.84%) |
Nov 30, 2020 | 108.27 | 108.61 | 107.13 | 108.50 | 1,005,682 | -0.23(-0.21%) |
Nov 27, 2020 | 109.99 | 111.31 | 108.57 | 108.73 | 343,066 | -0.89(-0.81%) |
Nov 25, 2020 | 111.03 | 111.03 | 108.23 | 109.61 | 575,245 | -1.50(-1.35%) |
Nov 24, 2020 | 110.30 | 111.99 | 109.27 | 111.12 | 702,533 | +2.50(+2.30%) |
Nov 23, 2020 | 108.29 | 109.19 | 107.22 | 108.61 | 819,965 | +1.10(+1.03%) |
Nov 20, 2020 | 108.41 | 109.10 | 106.51 | 107.51 | 515,019 | -1.08(-0.99%) |
Nov 19, 2020 | 108.37 | 109.08 | 106.44 | 108.59 | 613,882 | -0.41(-0.38%) |
Nov 18, 2020 | 110.25 | 110.76 | 108.95 | 109.00 | 727,261 | -0.86(-0.78%) |
Nov 17, 2020 | 111.20 | 111.44 | 108.80 | 109.85 | 854,833 | -2.66(-2.37%) |
Nov 16, 2020 | 110.79 | 112.63 | 109.95 | 112.52 | 576,739 | +4.05(+3.74%) |
Nov 13, 2020 | 105.61 | 109.35 | 105.61 | 108.46 | 642,828 | +3.66(+3.50%) |
Nov 12, 2020 | 106.20 | 106.20 | 103.09 | 104.80 | 952,212 | -2.10(-1.97%) |
Nov 11, 2020 | 112.59 | 112.59 | 105.98 | 106.90 | 1,030,695 | -2.65(-2.42%) |
Nov 10, 2020 | 107.11 | 110.91 | 105.92 | 109.56 | 1,020,590 | +3.12(+2.93%) |
Nov 09, 2020 | 104.13 | 109.17 | 100.33 | 106.44 | 1,202,630 | +8.60(+8.79%) |
Nov 06, 2020 | 98.95 | 99.66 | 97.49 | 97.83 | 787,874 | -1.24(-1.25%) |
Nov 05, 2020 | 97.86 | 99.63 | 97.86 | 99.07 | 778,796 | +2.45(+2.54%) |
Nov 04, 2020 | 99.20 | 99.81 | 96.32 | 96.62 | 855,592 | -2.41(-2.43%) |
Nov 03, 2020 | 97.82 | 99.58 | 97.23 | 99.02 | 763,144 | +2.45(+2.53%) |
Nov 02, 2020 | 95.04 | 96.85 | 94.76 | 96.58 | 948,000 | +2.86(+3.06%) |
Oct 30, 2020 | 92.39 | 93.78 | 91.15 | 93.71 | 958,671 | +0.37(+0.40%) |
Oct 29, 2020 | 91.13 | 94.07 | 91.02 | 93.34 | 816,187 | +1.66(+1.82%) |
Oct 28, 2020 | 92.27 | 94.15 | 91.41 | 91.68 | 1,044,812 | -2.76(-2.92%) |
Oct 27, 2020 | 95.94 | 96.06 | 94.19 | 94.44 | 718,541 | -1.50(-1.57%) |
Oct 26, 2020 | 96.67 | 97.17 | 95.05 | 95.94 | 751,936 | -1.94(-1.98%) |
Oct 23, 2020 | 98.14 | 98.96 | 96.80 | 97.88 | 803,535 | +0.87(+0.89%) |
Oct 22, 2020 | 99.90 | 100.38 | 94.98 | 97.02 | 1,615,374 | -1.84(-1.86%) |
Oct 21, 2020 | 100.05 | 101.91 | 98.15 | 98.85 | 1,214,356 | -1.33(-1.33%) |
Oct 20, 2020 | 99.98 | 102.38 | 99.60 | 100.19 | 606,232 | +1.30(+1.32%) |
Oct 19, 2020 | 100.04 | 100.70 | 98.71 | 98.88 | 598,584 | -1.01(-1.01%) |
Oct 16, 2020 | 100.12 | 101.11 | 99.83 | 99.89 | 406,129 | +0.16(+0.16%) |
Oct 15, 2020 | 97.95 | 99.75 | 97.94 | 99.73 | 375,393 | +0.32(+0.33%) |
Oct 14, 2020 | 99.90 | 100.88 | 98.87 | 99.40 | 497,251 | -0.53(-0.53%) |
Oct 13, 2020 | 101.54 | 101.98 | 99.70 | 99.94 | 736,066 | -2.59(-2.52%) |
Oct 12, 2020 | 99.59 | 102.84 | 99.59 | 102.53 | 599,266 | +3.59(+3.63%) |
Oct 09, 2020 | 99.59 | 100.26 | 98.86 | 98.94 | 509,448 | +0.29(+0.29%) |
Oct 08, 2020 | 97.71 | 98.73 | 97.09 | 98.65 | 543,940 | +2.03(+2.10%) |
Oct 07, 2020 | 96.78 | 97.43 | 95.83 | 96.63 | 718,988 | +0.67(+0.69%) |
Oct 06, 2020 | 96.10 | 97.77 | 95.56 | 95.96 | 703,774 | +0.06(+0.06%) |
Oct 05, 2020 | 95.04 | 96.30 | 94.70 | 95.90 | 1,020,493 | +1.88(+2.00%) |
Oct 02, 2020 | 91.84 | 94.85 | 91.64 | 94.02 | 1,751,066 | +0.30(+0.32%) |