Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 105.99 | 105.99 | 105.99 | 14,509 | +0.52(+0.50%) | |
Dec 30, 2020 | 105.45 | 105.77 | 105.34 | 105.46 | 14,509 | +0.60(+0.57%) |
Dec 29, 2020 | 105.56 | 105.56 | 104.46 | 104.86 | 19,656 | -0.42(-0.40%) |
Dec 28, 2020 | 106.18 | 106.18 | 105.26 | 105.28 | 6,458 | -0.20(-0.19%) |
Dec 24, 2020 | 105.36 | 105.48 | 105.11 | 105.48 | 4,615 | +0.03(+0.03%) |
Dec 23, 2020 | 105.71 | 105.83 | 105.42 | 105.45 | 26,523 | +0.38(+0.36%) |
Dec 22, 2020 | 105.25 | 105.27 | 104.83 | 105.07 | 20,057 | +0.14(+0.14%) |
Dec 21, 2020 | 104.18 | 105.11 | 103.31 | 104.93 | 34,327 | -0.55(-0.52%) |
Dec 18, 2020 | 105.97 | 105.97 | 104.95 | 105.48 | 2,264,170 | -0.23(-0.22%) |
Dec 17, 2020 | 105.43 | 105.71 | 105.29 | 105.71 | 12,416 | +0.84(+0.80%) |
Dec 16, 2020 | 105.04 | 105.09 | 104.64 | 104.87 | 43,419 | +0.06(+0.05%) |
Dec 15, 2020 | 103.90 | 104.84 | 103.90 | 104.81 | 18,513 | +1.56(+1.51%) |
Dec 14, 2020 | 104.71 | 104.75 | 103.25 | 103.25 | 37,562 | -0.47(-0.45%) |
Dec 11, 2020 | 103.39 | 103.80 | 102.96 | 103.72 | 90,424 | -0.33(-0.32%) |
Dec 10, 2020 | 103.89 | 104.11 | 103.65 | 104.05 | 22,077 | +0.25(+0.24%) |
Dec 09, 2020 | 104.47 | 104.61 | 103.44 | 103.80 | 42,015 | -0.70(-0.67%) |
Dec 08, 2020 | 103.56 | 104.73 | 103.56 | 104.51 | 167,788 | +0.50(+0.48%) |
Dec 07, 2020 | 104.13 | 104.27 | 103.79 | 104.00 | 16,271 | -0.42(-0.40%) |
Dec 04, 2020 | 103.21 | 104.42 | 103.21 | 104.42 | 36,843 | +1.52(+1.48%) |
Dec 03, 2020 | 102.51 | 103.43 | 102.51 | 102.90 | 39,915 | +0.50(+0.49%) |
Dec 02, 2020 | 102.05 | 102.49 | 101.96 | 102.40 | 20,106 | -0.01(-0.01%) |
Dec 01, 2020 | 102.68 | 102.97 | 102.41 | 102.41 | 26,249 | +0.74(+0.73%) |
Nov 30, 2020 | 102.54 | 102.54 | 101.07 | 101.67 | 69,911 | -0.72(-0.70%) |
Nov 27, 2020 | 102.47 | 102.59 | 102.23 | 102.38 | 5,052 | +0.09(+0.09%) |
Nov 25, 2020 | 102.50 | 102.50 | 101.78 | 102.29 | 44,212 | -0.37(-0.36%) |
Nov 24, 2020 | 102.00 | 102.83 | 101.74 | 102.66 | 84,351 | +1.79(+1.78%) |
Nov 23, 2020 | 100.28 | 101.20 | 100.23 | 100.87 | 25,524 | +1.26(+1.26%) |
Nov 20, 2020 | 99.81 | 99.96 | 99.54 | 99.61 | 32,001 | -0.38(-0.38%) |
Nov 19, 2020 | 99.12 | 100.06 | 99.11 | 99.99 | 32,926 | +0.66(+0.66%) |
Nov 18, 2020 | 100.50 | 100.98 | 99.34 | 99.34 | 43,288 | -1.08(-1.08%) |
Nov 17, 2020 | 99.73 | 100.76 | 99.27 | 100.42 | 745,823 | -0.10(-0.10%) |
Nov 16, 2020 | 99.95 | 100.59 | 99.58 | 100.53 | 73,015 | +1.79(+1.81%) |
Nov 13, 2020 | 97.50 | 98.92 | 97.50 | 98.74 | 20,421 | +1.91(+1.97%) |
Nov 12, 2020 | 97.48 | 97.74 | 96.18 | 96.83 | 206,177 | -1.31(-1.34%) |
Nov 11, 2020 | 98.59 | 98.59 | 97.69 | 98.14 | 74,049 | +0.29(+0.30%) |
Nov 10, 2020 | 97.54 | 98.07 | 96.81 | 97.85 | 90,977 | +0.27(+0.27%) |
Nov 09, 2020 | 99.26 | 100.44 | 97.44 | 97.58 | 394,470 | +2.62(+2.76%) |
Nov 06, 2020 | 95.20 | 95.46 | 94.83 | 94.96 | 451,910 | -0.20(-0.21%) |
Nov 05, 2020 | 94.33 | 95.44 | 94.33 | 95.16 | 150,866 | +2.07(+2.22%) |
Nov 04, 2020 | 93.01 | 94.39 | 92.40 | 93.09 | 25,418 | +0.53(+0.57%) |
Nov 03, 2020 | 91.68 | 92.90 | 91.68 | 92.56 | 42,862 | +1.99(+2.19%) |
Nov 02, 2020 | 89.92 | 90.68 | 89.71 | 90.57 | 64,905 | +1.63(+1.84%) |
Oct 30, 2020 | 89.00 | 89.50 | 87.99 | 88.94 | 23,474 | -0.70(-0.78%) |
Oct 29, 2020 | 88.76 | 90.22 | 88.26 | 89.64 | 38,240 | +0.92(+1.04%) |
Oct 28, 2020 | 89.98 | 89.98 | 88.67 | 88.72 | 74,509 | -2.62(-2.87%) |
Oct 27, 2020 | 92.40 | 92.40 | 91.34 | 91.34 | 421,821 | -0.89(-0.97%) |
Oct 26, 2020 | 93.27 | 93.27 | 91.42 | 92.23 | 25,895 | -2.09(-2.22%) |
Oct 23, 2020 | 94.16 | 94.35 | 93.62 | 94.32 | 214,007 | +0.51(+0.55%) |
Oct 22, 2020 | 92.90 | 93.94 | 92.58 | 93.81 | 123,067 | +0.87(+0.94%) |
Oct 21, 2020 | 93.27 | 93.75 | 92.88 | 92.94 | 56,493 | -0.31(-0.34%) |
Oct 20, 2020 | 93.29 | 94.11 | 93.11 | 93.25 | 80,132 | +0.54(+0.58%) |
Oct 19, 2020 | 94.21 | 94.40 | 92.63 | 92.71 | 32,461 | -1.22(-1.29%) |
Oct 16, 2020 | 94.40 | 94.44 | 93.92 | 93.92 | 343,380 | -0.05(-0.05%) |
Oct 15, 2020 | 92.46 | 94.06 | 92.46 | 93.97 | 191,195 | +0.24(+0.26%) |
Oct 14, 2020 | 94.49 | 94.57 | 93.52 | 93.73 | 62,500 | -0.24(-0.26%) |
Oct 13, 2020 | 94.34 | 94.36 | 93.72 | 93.97 | 106,177 | -0.60(-0.63%) |
Oct 12, 2020 | 94.15 | 94.78 | 94.13 | 94.57 | 31,720 | +0.64(+0.68%) |
Oct 09, 2020 | 94.15 | 94.30 | 93.73 | 93.93 | 65,265 | +0.33(+0.36%) |
Oct 08, 2020 | 93.08 | 93.60 | 92.88 | 93.60 | 109,718 | +1.05(+1.14%) |
Oct 07, 2020 | 91.78 | 92.70 | 91.78 | 92.55 | 274,062 | +1.67(+1.84%) |
Oct 06, 2020 | 92.04 | 92.92 | 90.82 | 90.87 | 37,759 | -0.83(-0.90%) |
Oct 05, 2020 | 90.67 | 91.74 | 90.67 | 91.70 | 38,912 | +1.61(+1.79%) |
Oct 02, 2020 | 88.23 | 90.44 | 88.23 | 90.09 | 277,798 | +0.36(+0.40%) |