Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 102.33 | 102.33 | 102.33 | 1,345,016 | -0.90(-0.87%) | |
Dec 30, 2020 | 103.08 | 104.31 | 103.06 | 103.23 | 1,345,016 | +0.06(+0.05%) |
Dec 29, 2020 | 103.34 | 104.22 | 103.12 | 103.17 | 1,928,927 | -0.31(-0.30%) |
Dec 28, 2020 | 102.27 | 103.55 | 101.22 | 103.48 | 1,933,804 | +2.11(+2.08%) |
Dec 24, 2020 | 101.07 | 101.51 | 100.81 | 101.37 | 361,011 | +0.71(+0.70%) |
Dec 23, 2020 | 101.01 | 101.74 | 100.66 | 100.66 | 938,584 | -0.58(-0.57%) |
Dec 22, 2020 | 101.86 | 102.10 | 100.88 | 101.24 | 1,272,241 | -1.16(-1.13%) |
Dec 21, 2020 | 101.92 | 103.17 | 100.55 | 102.40 | 1,367,314 | -1.08(-1.05%) |
Dec 18, 2020 | 102.58 | 103.85 | 102.55 | 103.48 | 4,788,515 | +0.93(+0.91%) |
Dec 17, 2020 | 102.49 | 102.63 | 101.66 | 102.55 | 3,015,661 | +1.29(+1.28%) |
Dec 16, 2020 | 101.34 | 102.41 | 101.02 | 101.26 | 2,559,202 | +0.04(+0.04%) |
Dec 15, 2020 | 100.28 | 101.47 | 99.88 | 101.22 | 2,501,227 | +1.77(+1.78%) |
Dec 14, 2020 | 100.76 | 100.76 | 99.29 | 99.45 | 2,137,992 | -0.46(-0.46%) |
Dec 11, 2020 | 99.81 | 100.39 | 99.31 | 99.91 | 1,631,816 | -0.44(-0.44%) |
Dec 10, 2020 | 100.07 | 100.94 | 99.82 | 100.35 | 1,425,584 | -0.10(-0.10%) |
Dec 09, 2020 | 99.54 | 100.78 | 99.07 | 100.46 | 1,518,797 | +1.34(+1.35%) |
Dec 08, 2020 | 98.60 | 99.57 | 98.49 | 99.12 | 1,507,707 | -0.08(-0.09%) |
Dec 07, 2020 | 99.48 | 99.63 | 98.67 | 99.20 | 1,598,924 | -0.58(-0.59%) |
Dec 04, 2020 | 99.06 | 100.06 | 98.76 | 99.79 | 951,486 | +1.26(+1.28%) |
Dec 03, 2020 | 98.67 | 99.19 | 98.34 | 98.52 | 1,410,886 | -0.43(-0.44%) |
Dec 02, 2020 | 99.80 | 99.88 | 98.79 | 98.96 | 1,377,064 | -1.28(-1.28%) |
Dec 01, 2020 | 100.71 | 100.85 | 99.47 | 100.24 | 1,831,305 | +0.51(+0.51%) |
Nov 30, 2020 | 100.11 | 100.38 | 98.99 | 99.73 | 3,079,462 | -1.30(-1.29%) |
Nov 27, 2020 | 100.86 | 101.52 | 100.67 | 101.03 | 849,962 | +0.54(+0.53%) |
Nov 25, 2020 | 100.78 | 101.12 | 99.83 | 100.49 | 1,460,487 | -0.55(-0.54%) |
Nov 24, 2020 | 99.62 | 101.15 | 99.21 | 101.04 | 1,527,562 | +2.51(+2.55%) |
Nov 23, 2020 | 99.09 | 99.32 | 98.05 | 98.53 | 1,544,207 | +0.01(+0.01%) |
Nov 20, 2020 | 98.68 | 98.96 | 98.23 | 98.52 | 1,642,350 | -0.26(-0.27%) |
Nov 19, 2020 | 97.74 | 98.91 | 97.43 | 98.79 | 1,152,428 | +1.03(+1.06%) |
Nov 18, 2020 | 97.99 | 98.55 | 97.38 | 97.75 | 1,372,548 | +0.12(+0.12%) |
Nov 17, 2020 | 97.11 | 97.89 | 96.67 | 97.63 | 1,065,832 | -0.68(-0.69%) |
Nov 16, 2020 | 97.32 | 99.37 | 97.11 | 98.31 | 1,678,932 | +1.77(+1.84%) |
Nov 13, 2020 | 94.90 | 96.68 | 94.66 | 96.53 | 1,433,913 | +2.30(+2.44%) |
Nov 12, 2020 | 95.30 | 95.96 | 93.60 | 94.24 | 1,413,056 | -1.31(-1.38%) |
Nov 11, 2020 | 96.85 | 97.15 | 95.31 | 95.55 | 1,356,790 | -1.10(-1.14%) |
Nov 10, 2020 | 96.43 | 97.60 | 95.72 | 96.65 | 1,646,611 | +0.95(+0.99%) |
Nov 09, 2020 | 97.96 | 99.78 | 95.62 | 95.70 | 2,169,289 | +2.44(+2.62%) |
Nov 06, 2020 | 94.38 | 95.02 | 93.02 | 93.26 | 1,859,952 | -1.24(-1.31%) |
Nov 05, 2020 | 93.30 | 95.00 | 92.87 | 94.50 | 2,987,084 | +1.99(+2.15%) |
Nov 04, 2020 | 91.32 | 93.81 | 90.70 | 92.51 | 2,157,301 | +1.70(+1.87%) |
Nov 03, 2020 | 90.48 | 91.67 | 89.89 | 90.81 | 1,544,889 | +1.43(+1.60%) |
Nov 02, 2020 | 88.60 | 90.02 | 87.96 | 89.38 | 2,033,666 | +1.80(+2.06%) |
Oct 30, 2020 | 88.55 | 89.35 | 86.67 | 87.58 | 2,279,278 | -1.51(-1.70%) |
Oct 29, 2020 | 91.32 | 91.47 | 86.54 | 89.09 | 2,140,840 | -0.11(-0.13%) |
Oct 28, 2020 | 90.15 | 91.21 | 89.05 | 89.21 | 1,667,100 | -2.75(-2.99%) |
Oct 27, 2020 | 92.73 | 93.06 | 91.80 | 91.95 | 1,092,045 | -1.14(-1.22%) |
Oct 26, 2020 | 94.35 | 94.35 | 91.51 | 93.09 | 1,385,349 | -1.95(-2.05%) |
Oct 23, 2020 | 94.15 | 95.26 | 93.01 | 95.04 | 1,107,510 | +1.34(+1.43%) |
Oct 22, 2020 | 93.52 | 93.79 | 92.15 | 93.70 | 1,424,865 | +0.73(+0.79%) |
Oct 21, 2020 | 91.30 | 93.26 | 91.15 | 92.97 | 1,130,180 | +1.68(+1.84%) |
Oct 20, 2020 | 91.84 | 92.41 | 91.03 | 91.29 | 1,185,357 | +0.03(+0.03%) |
Oct 19, 2020 | 92.33 | 93.64 | 91.05 | 91.26 | 1,159,333 | -1.20(-1.30%) |
Oct 16, 2020 | 93.53 | 94.54 | 92.35 | 92.46 | 2,431,770 | -0.90(-0.96%) |
Oct 15, 2020 | 90.02 | 93.61 | 89.73 | 93.36 | 2,587,292 | +2.79(+3.08%) |
Oct 14, 2020 | 90.30 | 91.35 | 89.97 | 90.58 | 1,403,460 | +0.48(+0.53%) |
Oct 13, 2020 | 89.53 | 90.45 | 89.50 | 90.10 | 903,215 | +0.03(+0.03%) |
Oct 12, 2020 | 89.63 | 90.30 | 89.01 | 90.07 | 1,041,049 | +0.46(+0.51%) |
Oct 09, 2020 | 89.74 | 90.16 | 88.98 | 89.61 | 1,246,468 | +0.08(+0.08%) |
Oct 08, 2020 | 88.39 | 89.55 | 88.11 | 89.53 | 1,320,425 | +1.44(+1.63%) |
Oct 07, 2020 | 87.08 | 88.65 | 87.00 | 88.10 | 1,623,588 | +1.84(+2.13%) |
Oct 06, 2020 | 88.74 | 88.99 | 86.17 | 86.26 | 1,366,591 | -2.04(-2.31%) |
Oct 05, 2020 | 89.79 | 89.88 | 87.60 | 88.30 | 1,507,943 | -1.01(-1.13%) |
Oct 02, 2020 | 85.04 | 89.44 | 84.77 | 89.31 | 2,315,936 | +3.14(+3.65%) |