Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 93.45 | 93.45 | 93.45 | 419,725 | -1.62(-1.71%) | |
Dec 30, 2020 | 94.09 | 96.42 | 93.81 | 95.07 | 419,725 | +2.07(+2.23%) |
Dec 29, 2020 | 94.45 | 94.46 | 91.69 | 93.00 | 430,542 | -1.46(-1.55%) |
Dec 28, 2020 | 94.55 | 95.59 | 93.51 | 94.46 | 515,904 | +1.08(+1.16%) |
Dec 24, 2020 | 94.17 | 94.17 | 92.00 | 93.38 | 297,000 | -0.76(-0.80%) |
Dec 23, 2020 | 91.85 | 94.71 | 91.85 | 94.13 | 673,384 | +2.89(+3.16%) |
Dec 22, 2020 | 93.93 | 94.19 | 90.82 | 91.25 | 656,276 | -2.95(-3.13%) |
Dec 21, 2020 | 93.22 | 95.31 | 91.24 | 94.19 | 905,644 | -0.62(-0.65%) |
Dec 18, 2020 | 95.30 | 97.00 | 94.00 | 94.81 | 1,454,557 | -1.13(-1.18%) |
Dec 17, 2020 | 94.20 | 96.66 | 92.88 | 95.95 | 896,432 | +2.03(+2.16%) |
Dec 16, 2020 | 94.59 | 95.56 | 92.47 | 93.92 | 982,385 | -1.16(-1.22%) |
Dec 15, 2020 | 93.32 | 95.14 | 91.81 | 95.08 | 638,594 | +1.92(+2.06%) |
Dec 14, 2020 | 95.55 | 95.90 | 92.91 | 93.16 | 1,173,184 | -0.73(-0.77%) |
Dec 11, 2020 | 95.84 | 96.24 | 92.51 | 93.89 | 913,507 | -0.31(-0.33%) |
Dec 10, 2020 | 93.87 | 95.64 | 92.69 | 94.19 | 1,202,191 | +0.98(+1.05%) |
Dec 09, 2020 | 91.69 | 94.04 | 90.09 | 93.22 | 1,246,927 | +1.97(+2.16%) |
Dec 08, 2020 | 90.01 | 92.34 | 89.89 | 91.25 | 1,270,000 | -0.58(-0.63%) |
Dec 07, 2020 | 90.41 | 92.24 | 89.30 | 91.83 | 1,074,292 | +0.73(+0.80%) |
Dec 04, 2020 | 88.32 | 91.32 | 87.17 | 91.10 | 2,057,701 | +3.37(+3.85%) |
Dec 03, 2020 | 82.95 | 90.52 | 82.11 | 87.72 | 2,404,679 | +4.83(+5.82%) |
Dec 02, 2020 | 80.16 | 83.70 | 79.08 | 82.90 | 1,616,102 | +1.48(+1.82%) |
Dec 01, 2020 | 81.96 | 83.67 | 80.15 | 81.41 | 1,966,858 | +2.30(+2.91%) |
Nov 30, 2020 | 84.17 | 84.36 | 79.08 | 79.12 | 1,394,683 | -4.36(-5.22%) |
Nov 27, 2020 | 84.60 | 84.62 | 82.75 | 83.47 | 636,601 | -0.85(-1.00%) |
Nov 25, 2020 | 84.17 | 84.53 | 82.44 | 84.32 | 1,136,056 | -1.65(-1.92%) |
Nov 24, 2020 | 85.31 | 86.99 | 82.44 | 85.97 | 1,503,138 | +5.26(+6.51%) |
Nov 23, 2020 | 78.26 | 81.02 | 77.30 | 80.72 | 1,117,021 | +4.32(+5.65%) |
Nov 20, 2020 | 78.17 | 78.63 | 74.75 | 76.40 | 1,070,748 | -2.01(-2.56%) |
Nov 19, 2020 | 76.80 | 79.94 | 75.69 | 78.41 | 1,109,780 | +0.11(+0.14%) |
Nov 18, 2020 | 79.13 | 80.75 | 78.11 | 78.30 | 993,847 | -0.27(-0.34%) |
Nov 17, 2020 | 73.94 | 79.08 | 73.47 | 78.57 | 1,464,529 | +3.40(+4.53%) |
Nov 16, 2020 | 73.65 | 75.47 | 72.09 | 75.16 | 1,595,804 | +5.40(+7.75%) |
Nov 13, 2020 | 66.31 | 70.35 | 66.28 | 69.76 | 783,192 | +4.70(+7.22%) |
Nov 12, 2020 | 66.94 | 67.58 | 63.90 | 65.06 | 1,150,459 | -2.26(-3.36%) |
Nov 11, 2020 | 72.55 | 72.60 | 66.71 | 67.32 | 1,648,392 | -4.24(-5.92%) |
Nov 10, 2020 | 70.96 | 73.01 | 70.37 | 71.56 | 1,225,281 | +1.06(+1.50%) |
Nov 09, 2020 | 65.85 | 72.89 | 65.84 | 70.51 | 2,413,744 | +11.68(+19.86%) |
Nov 06, 2020 | 61.68 | 62.69 | 58.54 | 58.82 | 1,377,394 | -3.32(-5.35%) |
Nov 05, 2020 | 61.24 | 62.41 | 60.51 | 62.15 | 1,193,953 | +1.35(+2.23%) |
Nov 04, 2020 | 61.93 | 62.85 | 60.22 | 60.79 | 988,314 | -2.11(-3.35%) |
Nov 03, 2020 | 60.47 | 63.61 | 60.24 | 62.90 | 1,420,493 | +3.41(+5.74%) |
Nov 02, 2020 | 59.05 | 61.00 | 58.39 | 59.49 | 1,758,668 | +1.47(+2.54%) |
Oct 30, 2020 | 60.90 | 61.01 | 57.08 | 58.02 | 1,457,069 | -2.82(-4.63%) |
Oct 29, 2020 | 58.18 | 61.45 | 57.30 | 60.83 | 2,288,480 | +2.60(+4.46%) |
Oct 28, 2020 | 58.72 | 60.01 | 58.09 | 58.23 | 990,934 | -2.47(-4.07%) |
Oct 27, 2020 | 61.85 | 63.10 | 60.64 | 60.70 | 673,120 | -1.28(-2.07%) |
Oct 26, 2020 | 64.25 | 64.26 | 60.72 | 61.99 | 1,072,358 | -2.65(-4.10%) |
Oct 23, 2020 | 65.57 | 65.57 | 63.46 | 64.63 | 948,170 | -0.04(-0.06%) |
Oct 22, 2020 | 61.33 | 64.75 | 61.33 | 64.67 | 916,492 | +3.54(+5.80%) |
Oct 21, 2020 | 61.00 | 62.49 | 60.35 | 61.13 | 852,415 | -0.17(-0.28%) |
Oct 20, 2020 | 62.27 | 63.76 | 60.93 | 61.30 | 825,058 | -0.46(-0.74%) |
Oct 19, 2020 | 62.55 | 64.03 | 61.70 | 61.76 | 1,171,363 | -0.11(-0.18%) |
Oct 16, 2020 | 63.91 | 64.33 | 61.80 | 61.87 | 1,150,725 | -1.69(-2.66%) |
Oct 15, 2020 | 60.90 | 63.66 | 60.32 | 63.56 | 1,047,687 | +1.64(+2.65%) |
Oct 14, 2020 | 62.26 | 63.48 | 61.59 | 61.92 | 734,205 | -0.33(-0.53%) |
Oct 13, 2020 | 64.64 | 65.89 | 61.78 | 62.25 | 1,563,064 | -3.04(-4.65%) |
Oct 12, 2020 | 66.19 | 66.19 | 64.81 | 65.28 | 757,705 | -0.54(-0.82%) |
Oct 09, 2020 | 67.78 | 68.16 | 65.23 | 65.82 | 1,118,272 | -1.47(-2.19%) |
Oct 08, 2020 | 64.56 | 67.34 | 64.21 | 67.29 | 973,914 | +3.16(+4.92%) |
Oct 07, 2020 | 62.21 | 64.52 | 61.83 | 64.14 | 1,187,221 | +2.79(+4.54%) |
Oct 06, 2020 | 64.38 | 65.01 | 61.06 | 61.35 | 888,203 | -2.14(-3.37%) |
Oct 05, 2020 | 62.59 | 64.04 | 61.91 | 63.49 | 938,861 | +1.66(+2.69%) |
Oct 02, 2020 | 58.29 | 61.95 | 58.06 | 61.83 | 1,122,693 | +1.52(+2.53%) |