Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 103.06 | 103.06 | 103.06 | 4,128,803 | +1.26(+1.24%) | |
Dec 30, 2020 | 101.36 | 102.22 | 101.22 | 101.80 | 4,128,803 | +0.44(+0.44%) |
Dec 29, 2020 | 102.63 | 102.73 | 100.90 | 101.36 | 4,256,997 | -0.83(-0.82%) |
Dec 28, 2020 | 102.42 | 103.65 | 101.90 | 102.19 | 4,410,231 | +0.11(+0.10%) |
Dec 24, 2020 | 102.34 | 102.42 | 101.69 | 102.09 | 2,151,039 | +0.65(+0.64%) |
Dec 23, 2020 | 101.42 | 102.51 | 101.31 | 101.44 | 3,289,291 | +0.24(+0.23%) |
Dec 22, 2020 | 100.96 | 101.70 | 100.22 | 101.20 | 5,296,291 | +0.18(+0.18%) |
Dec 21, 2020 | 101.50 | 101.67 | 99.65 | 101.02 | 7,466,691 | -2.01(-1.95%) |
Dec 18, 2020 | 102.82 | 103.49 | 102.31 | 103.04 | 9,225,128 | +0.25(+0.24%) |
Dec 17, 2020 | 103.22 | 103.23 | 102.27 | 102.79 | 4,626,233 | +0.00(+0.00%) |
Dec 16, 2020 | 103.10 | 103.62 | 102.58 | 102.79 | 5,531,853 | -0.31(-0.30%) |
Dec 15, 2020 | 101.84 | 103.10 | 101.06 | 103.10 | 5,320,615 | +1.96(+1.94%) |
Dec 14, 2020 | 102.60 | 103.36 | 101.09 | 101.14 | 6,167,181 | -0.61(-0.59%) |
Dec 11, 2020 | 101.59 | 102.76 | 101.20 | 101.74 | 5,473,664 | -0.56(-0.55%) |
Dec 10, 2020 | 103.44 | 103.92 | 102.29 | 102.31 | 5,859,897 | -1.50(-1.44%) |
Dec 09, 2020 | 103.00 | 104.54 | 102.91 | 103.81 | 7,954,891 | +0.88(+0.86%) |
Dec 08, 2020 | 102.60 | 103.43 | 102.05 | 102.92 | 6,588,534 | +0.83(+0.81%) |
Dec 07, 2020 | 103.56 | 103.95 | 101.99 | 102.09 | 10,153,798 | -2.05(-1.97%) |
Dec 04, 2020 | 101.50 | 104.29 | 101.23 | 104.14 | 6,745,527 | +2.94(+2.90%) |
Dec 03, 2020 | 101.65 | 102.22 | 100.94 | 101.20 | 5,554,517 | -0.83(-0.81%) |
Dec 02, 2020 | 100.58 | 102.05 | 100.22 | 102.03 | 4,505,575 | +1.19(+1.19%) |
Dec 01, 2020 | 101.44 | 103.02 | 100.77 | 100.83 | 6,484,676 | -0.29(-0.29%) |
Nov 30, 2020 | 101.60 | 102.34 | 100.78 | 101.13 | 7,312,249 | -0.68(-0.67%) |
Nov 27, 2020 | 101.69 | 102.60 | 101.45 | 101.81 | 2,554,107 | +0.12(+0.12%) |
Nov 25, 2020 | 100.64 | 101.79 | 99.97 | 101.69 | 5,051,542 | -0.18(-0.18%) |
Nov 24, 2020 | 98.95 | 102.12 | 98.91 | 101.86 | 9,469,112 | +3.54(+3.61%) |
Nov 23, 2020 | 96.14 | 98.66 | 96.01 | 98.32 | 6,901,493 | +2.58(+2.69%) |
Nov 20, 2020 | 96.28 | 96.64 | 95.54 | 95.74 | 6,137,016 | -0.20(-0.20%) |
Nov 19, 2020 | 95.41 | 96.16 | 94.88 | 95.94 | 4,198,873 | +0.34(+0.35%) |
Nov 18, 2020 | 96.38 | 97.33 | 95.59 | 95.60 | 5,624,611 | -0.76(-0.79%) |
Nov 17, 2020 | 96.28 | 97.05 | 95.85 | 96.36 | 5,043,094 | -0.54(-0.56%) |
Nov 16, 2020 | 96.85 | 97.06 | 95.89 | 96.90 | 6,464,142 | +1.24(+1.29%) |
Nov 13, 2020 | 94.31 | 96.09 | 94.16 | 95.67 | 5,720,512 | +1.92(+2.05%) |
Nov 12, 2020 | 94.67 | 95.27 | 92.91 | 93.74 | 7,937,306 | -2.21(-2.30%) |
Nov 11, 2020 | 96.71 | 96.90 | 95.15 | 95.95 | 5,233,456 | -0.58(-0.60%) |
Nov 10, 2020 | 95.54 | 96.75 | 95.18 | 96.54 | 6,862,687 | +1.95(+2.06%) |
Nov 09, 2020 | 96.58 | 98.03 | 94.37 | 94.59 | 10,976,818 | +2.55(+2.78%) |
Nov 06, 2020 | 92.87 | 92.89 | 91.51 | 92.03 | 6,504,314 | -0.69(-0.75%) |
Nov 05, 2020 | 91.44 | 93.04 | 91.20 | 92.73 | 6,071,226 | +2.42(+2.68%) |
Nov 04, 2020 | 90.65 | 91.93 | 89.71 | 90.31 | 7,180,757 | -1.82(-1.98%) |
Nov 03, 2020 | 92.00 | 93.33 | 91.70 | 92.13 | 5,199,482 | +1.01(+1.11%) |
Nov 02, 2020 | 90.91 | 91.86 | 90.59 | 91.12 | 6,580,248 | +1.01(+1.12%) |
Oct 30, 2020 | 87.08 | 90.22 | 86.96 | 90.11 | 9,818,614 | +2.22(+2.53%) |
Oct 29, 2020 | 86.55 | 88.48 | 85.99 | 87.89 | 8,361,821 | +1.82(+2.12%) |
Oct 28, 2020 | 87.69 | 88.55 | 85.48 | 86.07 | 11,679,273 | -3.16(-3.54%) |
Oct 27, 2020 | 90.51 | 90.56 | 88.80 | 89.22 | 7,352,629 | -1.34(-1.48%) |
Oct 26, 2020 | 92.36 | 92.73 | 90.26 | 90.56 | 8,924,305 | -3.05(-3.26%) |
Oct 23, 2020 | 94.02 | 94.11 | 93.23 | 93.61 | 4,824,302 | +0.19(+0.21%) |
Oct 22, 2020 | 92.81 | 93.66 | 91.18 | 93.42 | 9,736,475 | +0.56(+0.61%) |
Oct 21, 2020 | 94.15 | 94.98 | 92.64 | 92.86 | 12,070,542 | -1.86(-1.97%) |
Oct 20, 2020 | 96.68 | 96.96 | 94.29 | 94.72 | 26,631,252 | -6.58(-6.49%) |
Oct 19, 2020 | 102.33 | 102.77 | 100.94 | 101.30 | 9,211,528 | -0.33(-0.33%) |
Oct 16, 2020 | 101.01 | 102.03 | 100.60 | 101.63 | 5,841,627 | +0.84(+0.83%) |
Oct 15, 2020 | 100.14 | 101.05 | 99.95 | 100.79 | 4,197,145 | -0.85(-0.83%) |
Oct 14, 2020 | 100.98 | 102.44 | 100.98 | 101.64 | 4,620,601 | +0.68(+0.67%) |
Oct 13, 2020 | 102.14 | 102.61 | 100.44 | 100.96 | 6,698,057 | -1.70(-1.66%) |
Oct 12, 2020 | 103.36 | 103.50 | 102.04 | 102.66 | 5,739,834 | -0.47(-0.45%) |
Oct 09, 2020 | 106.53 | 106.53 | 102.98 | 103.13 | 10,351,315 | -2.99(-2.81%) |
Oct 08, 2020 | 105.61 | 109.35 | 104.73 | 106.11 | 31,328,830 | +5.99(+5.98%) |
Oct 07, 2020 | 99.00 | 100.39 | 98.71 | 100.13 | 3,488,838 | +1.69(+1.72%) |
Oct 06, 2020 | 98.92 | 100.74 | 98.13 | 98.43 | 4,797,422 | -0.03(-0.03%) |
Oct 05, 2020 | 98.33 | 99.06 | 97.69 | 98.46 | 3,780,458 | +1.16(+1.19%) |
Oct 02, 2020 | 96.07 | 98.25 | 95.89 | 97.30 | 3,624,701 | -0.42(-0.43%) |