Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 103.72 | 103.72 | 103.72 | 411,140 | +2.73(+2.70%) | |
Dec 30, 2020 | 101.51 | 104.55 | 100.37 | 100.99 | 411,140 | +0.84(+0.84%) |
Dec 29, 2020 | 99.95 | 100.70 | 97.26 | 100.15 | 450,678 | +1.00(+1.01%) |
Dec 28, 2020 | 102.36 | 102.44 | 98.38 | 99.15 | 268,554 | -0.85(-0.85%) |
Dec 24, 2020 | 103.70 | 103.95 | 99.71 | 100.00 | 150,200 | -3.10(-3.01%) |
Dec 23, 2020 | 101.33 | 104.53 | 101.33 | 103.10 | 201,584 | +1.05(+1.03%) |
Dec 22, 2020 | 101.01 | 105.09 | 101.01 | 102.05 | 580,996 | +2.17(+2.17%) |
Dec 21, 2020 | 98.00 | 100.31 | 95.86 | 99.88 | 484,549 | +0.39(+0.39%) |
Dec 18, 2020 | 99.62 | 100.82 | 96.49 | 99.49 | 882,100 | +0.53(+0.54%) |
Dec 17, 2020 | 98.66 | 100.47 | 97.77 | 98.96 | 485,823 | +0.98(+1.00%) |
Dec 16, 2020 | 97.51 | 98.55 | 95.01 | 97.98 | 359,340 | +0.07(+0.07%) |
Dec 15, 2020 | 92.91 | 98.59 | 92.91 | 97.91 | 328,737 | +4.53(+4.85%) |
Dec 14, 2020 | 95.70 | 98.35 | 92.78 | 93.38 | 286,349 | -1.26(-1.33%) |
Dec 11, 2020 | 97.00 | 99.22 | 94.21 | 94.64 | 214,100 | -3.11(-3.18%) |
Dec 10, 2020 | 93.92 | 98.24 | 93.61 | 97.75 | 181,403 | +3.05(+3.22%) |
Dec 09, 2020 | 96.27 | 98.65 | 93.26 | 94.70 | 390,115 | -0.91(-0.95%) |
Dec 08, 2020 | 93.77 | 96.61 | 93.44 | 95.61 | 359,533 | +1.70(+1.81%) |
Dec 07, 2020 | 93.81 | 96.76 | 91.92 | 93.91 | 314,499 | +0.80(+0.86%) |
Dec 04, 2020 | 88.54 | 93.43 | 88.07 | 93.11 | 455,200 | +5.02(+5.70%) |
Dec 03, 2020 | 86.66 | 88.52 | 84.24 | 88.09 | 587,844 | +1.84(+2.13%) |
Dec 02, 2020 | 93.60 | 93.81 | 85.52 | 86.25 | 855,614 | -6.94(-7.45%) |
Dec 01, 2020 | 96.67 | 97.81 | 92.56 | 93.19 | 378,664 | -4.64(-4.74%) |
Nov 30, 2020 | 99.75 | 99.75 | 95.02 | 97.83 | 436,291 | -1.36(-1.37%) |
Nov 27, 2020 | 98.35 | 99.61 | 97.96 | 99.19 | 134,400 | +2.05(+2.11%) |
Nov 25, 2020 | 98.98 | 99.60 | 96.90 | 97.14 | 258,500 | -1.65(-1.67%) |
Nov 24, 2020 | 98.75 | 99.69 | 96.67 | 98.79 | 372,516 | +0.15(+0.15%) |
Nov 23, 2020 | 98.81 | 101.00 | 97.56 | 98.64 | 372,469 | +0.60(+0.61%) |
Nov 20, 2020 | 95.88 | 99.26 | 93.18 | 98.04 | 464,800 | +1.89(+1.97%) |
Nov 19, 2020 | 95.79 | 96.66 | 93.49 | 96.15 | 652,907 | -0.35(-0.36%) |
Nov 18, 2020 | 95.55 | 97.06 | 95.18 | 96.50 | 669,335 | +1.02(+1.07%) |
Nov 17, 2020 | 94.31 | 96.11 | 91.69 | 95.48 | 617,510 | +0.53(+0.56%) |
Nov 16, 2020 | 95.43 | 95.60 | 92.28 | 94.95 | 602,966 | +0.70(+0.74%) |
Nov 13, 2020 | 91.84 | 94.82 | 90.78 | 94.25 | 721,400 | +3.77(+4.17%) |
Nov 12, 2020 | 90.04 | 91.15 | 86.67 | 90.48 | 640,409 | +1.68(+1.89%) |
Nov 11, 2020 | 87.50 | 88.81 | 85.80 | 88.80 | 503,412 | +2.12(+2.45%) |
Nov 10, 2020 | 83.20 | 87.10 | 80.65 | 86.68 | 840,423 | +4.68(+5.71%) |
Nov 09, 2020 | 77.76 | 82.17 | 77.44 | 82.00 | 968,253 | +6.44(+8.52%) |
Nov 06, 2020 | 75.18 | 77.09 | 73.07 | 75.56 | 327,000 | +0.90(+1.21%) |
Nov 05, 2020 | 72.90 | 75.18 | 72.75 | 74.66 | 378,290 | +2.99(+4.17%) |
Nov 04, 2020 | 69.64 | 72.10 | 69.61 | 71.67 | 258,908 | +1.91(+2.74%) |
Nov 03, 2020 | 68.29 | 70.12 | 67.54 | 69.76 | 344,691 | +2.32(+3.44%) |
Nov 02, 2020 | 68.48 | 69.48 | 66.09 | 67.44 | 191,054 | -0.88(-1.29%) |
Oct 30, 2020 | 69.86 | 70.61 | 66.22 | 68.32 | 564,400 | -1.56(-2.23%) |
Oct 29, 2020 | 70.23 | 71.46 | 69.01 | 69.88 | 376,872 | -0.35(-0.50%) |
Oct 28, 2020 | 70.73 | 72.39 | 69.04 | 70.23 | 291,382 | -2.02(-2.80%) |
Oct 27, 2020 | 71.89 | 73.73 | 71.28 | 72.25 | 237,665 | -0.10(-0.14%) |
Oct 26, 2020 | 71.75 | 73.18 | 70.70 | 72.35 | 279,179 | -0.48(-0.66%) |
Oct 23, 2020 | 72.21 | 73.68 | 71.30 | 72.83 | 194,100 | +1.26(+1.76%) |
Oct 22, 2020 | 72.00 | 72.93 | 71.16 | 71.57 | 246,766 | +0.02(+0.03%) |
Oct 21, 2020 | 73.79 | 74.22 | 71.08 | 71.55 | 326,187 | -2.50(-3.38%) |
Oct 20, 2020 | 77.40 | 78.44 | 73.64 | 74.05 | 542,385 | -3.32(-4.29%) |
Oct 19, 2020 | 78.25 | 79.74 | 76.29 | 77.37 | 339,174 | -0.85(-1.09%) |
Oct 16, 2020 | 75.05 | 79.25 | 74.00 | 78.22 | 646,500 | +3.47(+4.64%) |
Oct 15, 2020 | 72.59 | 75.30 | 70.10 | 74.75 | 713,026 | +1.04(+1.41%) |
Oct 14, 2020 | 78.32 | 78.80 | 73.18 | 73.71 | 359,684 | -4.00(-5.15%) |
Oct 13, 2020 | 77.33 | 78.96 | 76.67 | 77.71 | 372,519 | +0.05(+0.06%) |
Oct 12, 2020 | 79.00 | 79.00 | 77.31 | 77.66 | 291,697 | -0.65(-0.83%) |
Oct 09, 2020 | 78.31 | 79.00 | 77.19 | 78.31 | 419,800 | +1.76(+2.30%) |
Oct 08, 2020 | 77.00 | 77.80 | 75.55 | 76.55 | 307,196 | +0.50(+0.66%) |
Oct 07, 2020 | 75.52 | 76.93 | 75.52 | 76.05 | 297,438 | +1.18(+1.58%) |
Oct 06, 2020 | 76.21 | 77.51 | 74.65 | 74.87 | 368,231 | -1.91(-2.49%) |
Oct 05, 2020 | 75.81 | 77.86 | 75.81 | 76.78 | 418,422 | +1.73(+2.31%) |
Oct 02, 2020 | 73.32 | 75.73 | 72.13 | 75.05 | 296,600 | +0.08(+0.11%) |