Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 102.95 | 102.95 | 102.95 | 2,569,213 | +0.99(+0.97%) | |
Dec 30, 2020 | 102.20 | 102.61 | 101.40 | 101.97 | 2,569,213 | +0.10(+0.10%) |
Dec 29, 2020 | 102.02 | 102.44 | 101.68 | 101.86 | 3,014,385 | +0.51(+0.50%) |
Dec 28, 2020 | 102.45 | 102.59 | 100.86 | 101.36 | 2,163,385 | -0.53(-0.52%) |
Dec 24, 2020 | 101.03 | 102.45 | 100.97 | 101.88 | 1,543,546 | +0.85(+0.84%) |
Dec 23, 2020 | 102.37 | 103.13 | 101.02 | 101.03 | 3,349,444 | -0.78(-0.77%) |
Dec 22, 2020 | 101.39 | 102.53 | 100.58 | 101.82 | 3,644,111 | +0.18(+0.18%) |
Dec 21, 2020 | 101.14 | 101.72 | 99.08 | 101.64 | 4,832,536 | -0.83(-0.81%) |
Dec 18, 2020 | 102.35 | 103.07 | 101.07 | 102.47 | 11,347,098 | +0.18(+0.17%) |
Dec 17, 2020 | 101.39 | 102.43 | 101.19 | 102.29 | 4,170,904 | +1.35(+1.34%) |
Dec 16, 2020 | 101.03 | 101.75 | 100.25 | 100.93 | 4,741,397 | -0.10(-0.10%) |
Dec 15, 2020 | 100.56 | 101.93 | 100.05 | 101.03 | 5,590,301 | +0.62(+0.62%) |
Dec 14, 2020 | 101.08 | 102.65 | 100.40 | 100.42 | 6,646,780 | -0.22(-0.21%) |
Dec 11, 2020 | 99.77 | 100.94 | 99.03 | 100.63 | 5,018,493 | +0.47(+0.47%) |
Dec 10, 2020 | 100.39 | 100.70 | 99.71 | 100.16 | 5,135,093 | +0.19(+0.19%) |
Dec 09, 2020 | 100.71 | 101.26 | 99.22 | 99.97 | 6,106,515 | -0.45(-0.45%) |
Dec 08, 2020 | 100.42 | 100.84 | 99.87 | 100.42 | 7,065,257 | -0.36(-0.36%) |
Dec 07, 2020 | 101.29 | 101.83 | 100.27 | 100.78 | 7,365,805 | -0.68(-0.67%) |
Dec 04, 2020 | 100.69 | 101.81 | 100.55 | 101.46 | 4,984,568 | +0.35(+0.34%) |
Dec 03, 2020 | 101.69 | 102.15 | 100.69 | 101.11 | 4,090,535 | -0.58(-0.57%) |
Dec 02, 2020 | 101.84 | 102.14 | 100.95 | 101.69 | 3,663,423 | -0.32(-0.31%) |
Dec 01, 2020 | 102.72 | 103.06 | 101.62 | 102.01 | 4,536,050 | +0.25(+0.25%) |
Nov 30, 2020 | 101.34 | 102.07 | 100.70 | 101.76 | 6,063,639 | +0.56(+0.56%) |
Nov 27, 2020 | 100.30 | 101.32 | 99.55 | 101.19 | 2,104,642 | +1.14(+1.14%) |
Nov 25, 2020 | 100.66 | 101.93 | 99.32 | 100.06 | 6,619,255 | -1.13(-1.11%) |
Nov 24, 2020 | 102.78 | 103.05 | 100.85 | 101.19 | 7,780,861 | -1.56(-1.52%) |
Nov 23, 2020 | 104.78 | 104.86 | 102.36 | 102.75 | 4,366,111 | -1.52(-1.46%) |
Nov 20, 2020 | 104.13 | 105.09 | 103.50 | 104.27 | 4,333,926 | -0.10(-0.10%) |
Nov 19, 2020 | 103.43 | 104.56 | 102.74 | 104.37 | 3,772,897 | +1.16(+1.12%) |
Nov 18, 2020 | 106.88 | 106.92 | 103.20 | 103.22 | 4,833,710 | -3.09(-2.91%) |
Nov 17, 2020 | 106.46 | 107.78 | 105.63 | 106.31 | 4,033,822 | -0.57(-0.54%) |
Nov 16, 2020 | 105.37 | 106.96 | 104.93 | 106.88 | 4,406,699 | +1.01(+0.95%) |
Nov 13, 2020 | 106.25 | 106.34 | 104.77 | 105.88 | 4,167,809 | +0.61(+0.58%) |
Nov 12, 2020 | 105.70 | 106.12 | 104.66 | 105.27 | 2,995,678 | -0.66(-0.62%) |
Nov 11, 2020 | 105.26 | 106.21 | 104.81 | 105.92 | 4,247,056 | +1.73(+1.66%) |
Nov 10, 2020 | 103.26 | 104.93 | 101.93 | 104.19 | 5,576,414 | +1.33(+1.30%) |
Nov 09, 2020 | 105.13 | 106.45 | 99.85 | 102.86 | 14,875,087 | -4.73(-4.40%) |
Nov 06, 2020 | 107.08 | 108.27 | 106.10 | 107.59 | 6,002,751 | +0.84(+0.78%) |
Nov 05, 2020 | 106.73 | 107.98 | 105.99 | 106.75 | 5,462,481 | +1.70(+1.62%) |
Nov 04, 2020 | 103.59 | 107.41 | 103.54 | 105.05 | 7,890,100 | +2.03(+1.97%) |
Nov 03, 2020 | 102.25 | 104.19 | 101.89 | 103.02 | 4,114,298 | +1.96(+1.94%) |
Nov 02, 2020 | 100.70 | 102.21 | 99.78 | 101.06 | 6,281,593 | +2.23(+2.26%) |
Oct 30, 2020 | 98.51 | 99.25 | 96.97 | 98.84 | 4,716,143 | +0.10(+0.10%) |
Oct 29, 2020 | 100.03 | 100.22 | 98.33 | 98.73 | 4,503,817 | -1.34(-1.33%) |
Oct 28, 2020 | 100.40 | 101.00 | 99.09 | 100.07 | 7,555,942 | -2.03(-1.99%) |
Oct 27, 2020 | 102.39 | 103.20 | 101.86 | 102.10 | 4,804,407 | -0.39(-0.39%) |
Oct 26, 2020 | 101.15 | 102.64 | 100.66 | 102.49 | 7,760,779 | +1.14(+1.12%) |
Oct 23, 2020 | 103.09 | 103.43 | 101.15 | 101.36 | 3,799,842 | -1.59(-1.54%) |
Oct 22, 2020 | 100.07 | 103.48 | 99.90 | 102.94 | 5,268,458 | +3.34(+3.35%) |
Oct 21, 2020 | 101.56 | 102.49 | 98.50 | 99.61 | 6,077,830 | -2.28(-2.24%) |
Oct 20, 2020 | 101.88 | 103.33 | 101.66 | 101.89 | 4,111,421 | +0.30(+0.30%) |
Oct 19, 2020 | 103.34 | 104.41 | 101.38 | 101.59 | 4,496,556 | -1.53(-1.49%) |
Oct 16, 2020 | 101.27 | 103.79 | 101.27 | 103.12 | 4,640,742 | +2.21(+2.19%) |
Oct 15, 2020 | 100.28 | 101.31 | 99.96 | 100.91 | 3,741,942 | -0.41(-0.40%) |
Oct 14, 2020 | 102.13 | 103.27 | 100.93 | 101.32 | 4,457,926 | -0.24(-0.24%) |
Oct 13, 2020 | 103.53 | 104.02 | 101.45 | 101.56 | 5,092,251 | -2.51(-2.41%) |
Oct 12, 2020 | 103.32 | 104.56 | 102.86 | 104.07 | 4,483,138 | +1.31(+1.28%) |
Oct 09, 2020 | 102.47 | 103.06 | 101.97 | 102.76 | 3,265,866 | +1.04(+1.02%) |
Oct 08, 2020 | 101.35 | 102.27 | 100.67 | 101.72 | 4,447,918 | +0.75(+0.74%) |
Oct 07, 2020 | 100.62 | 101.38 | 100.21 | 100.97 | 4,441,587 | +1.40(+1.40%) |
Oct 06, 2020 | 101.74 | 101.94 | 99.39 | 99.58 | 4,260,091 | -2.16(-2.13%) |
Oct 05, 2020 | 100.45 | 101.82 | 100.45 | 101.74 | 3,844,368 | +1.93(+1.93%) |
Oct 02, 2020 | 100.92 | 101.83 | 99.65 | 99.81 | 5,965,138 | -2.01(-1.97%) |