Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 88.19 | 88.19 | 88.19 | 424,461 | -3.34(-3.65%) | |
Dec 30, 2020 | 91.27 | 92.74 | 90.54 | 91.52 | 426,264 | +0.76(+0.84%) |
Dec 29, 2020 | 92.54 | 93.08 | 89.20 | 90.76 | 847,545 | -1.58(-1.71%) |
Dec 28, 2020 | 97.26 | 97.60 | 91.99 | 92.34 | 552,526 | -4.33(-4.48%) |
Dec 24, 2020 | 96.30 | 97.26 | 95.22 | 96.67 | 438,093 | +0.11(+0.12%) |
Dec 23, 2020 | 96.40 | 97.20 | 93.94 | 96.56 | 900,172 | +0.74(+0.77%) |
Dec 22, 2020 | 94.40 | 96.27 | 93.04 | 95.82 | 669,742 | +1.46(+1.55%) |
Dec 21, 2020 | 90.31 | 94.38 | 89.73 | 94.36 | 1,291,318 | +4.05(+4.49%) |
Dec 18, 2020 | 88.77 | 91.77 | 87.96 | 90.31 | 1,342,874 | +2.50(+2.85%) |
Dec 17, 2020 | 88.24 | 88.37 | 86.50 | 87.80 | 686,589 | -0.05(-0.05%) |
Dec 16, 2020 | 92.06 | 92.54 | 87.13 | 87.85 | 784,834 | -4.06(-4.42%) |
Dec 15, 2020 | 88.11 | 91.95 | 86.48 | 91.91 | 794,793 | +4.67(+5.36%) |
Dec 14, 2020 | 91.19 | 91.25 | 86.74 | 87.24 | 549,616 | -2.63(-2.93%) |
Dec 11, 2020 | 87.67 | 90.19 | 87.08 | 89.87 | 577,665 | +1.89(+2.15%) |
Dec 10, 2020 | 87.81 | 88.40 | 86.98 | 87.98 | 548,704 | -0.91(-1.02%) |
Dec 09, 2020 | 91.51 | 91.95 | 87.32 | 88.89 | 768,172 | -1.46(-1.62%) |
Dec 08, 2020 | 91.41 | 91.74 | 87.03 | 90.35 | 2,191,855 | -2.63(-2.83%) |
Dec 07, 2020 | 90.79 | 93.87 | 89.12 | 92.99 | 1,150,612 | +2.50(+2.77%) |
Dec 04, 2020 | 90.20 | 92.00 | 89.67 | 90.48 | 500,361 | +0.59(+0.65%) |
Dec 03, 2020 | 91.41 | 93.24 | 89.25 | 89.90 | 582,130 | -0.73(-0.80%) |
Dec 02, 2020 | 91.84 | 93.00 | 89.27 | 90.63 | 635,666 | -2.98(-3.19%) |
Dec 01, 2020 | 92.68 | 95.04 | 90.88 | 93.61 | 583,197 | +2.47(+2.71%) |
Nov 30, 2020 | 91.71 | 93.45 | 89.46 | 91.14 | 686,111 | -0.20(-0.22%) |
Nov 27, 2020 | 90.18 | 92.06 | 89.36 | 91.33 | 178,329 | +1.49(+1.66%) |
Nov 25, 2020 | 90.04 | 90.71 | 86.97 | 89.84 | 286,238 | -0.26(-0.29%) |
Nov 24, 2020 | 92.98 | 93.48 | 88.54 | 90.11 | 860,524 | -1.74(-1.89%) |
Nov 23, 2020 | 89.31 | 93.70 | 89.26 | 91.84 | 897,089 | +3.80(+4.31%) |
Nov 20, 2020 | 87.18 | 89.40 | 86.57 | 88.05 | 492,524 | +0.66(+0.76%) |
Nov 19, 2020 | 86.37 | 87.43 | 85.00 | 87.39 | 466,840 | +1.01(+1.17%) |
Nov 18, 2020 | 86.63 | 88.27 | 85.64 | 86.38 | 522,763 | -0.58(-0.66%) |
Nov 17, 2020 | 83.34 | 87.62 | 81.87 | 86.95 | 852,873 | +2.99(+3.57%) |
Nov 16, 2020 | 82.14 | 84.01 | 80.80 | 83.96 | 474,426 | +2.03(+2.48%) |
Nov 13, 2020 | 80.77 | 82.86 | 79.83 | 81.93 | 628,390 | +2.38(+2.99%) |
Nov 12, 2020 | 82.11 | 82.11 | 78.44 | 79.55 | 650,391 | -2.56(-3.12%) |
Nov 11, 2020 | 79.44 | 83.39 | 78.40 | 82.11 | 1,209,555 | +3.24(+4.11%) |
Nov 10, 2020 | 75.82 | 80.39 | 74.26 | 78.87 | 1,322,640 | +3.05(+4.02%) |
Nov 09, 2020 | 83.15 | 84.31 | 75.55 | 75.82 | 1,957,831 | -7.97(-9.51%) |
Nov 06, 2020 | 84.87 | 86.17 | 82.90 | 83.79 | 600,009 | -1.60(-1.87%) |
Nov 05, 2020 | 85.51 | 85.60 | 83.20 | 85.39 | 712,694 | +1.52(+1.81%) |
Nov 04, 2020 | 82.16 | 84.44 | 81.20 | 83.86 | 563,271 | +1.73(+2.10%) |
Nov 03, 2020 | 83.24 | 84.46 | 81.46 | 82.14 | 596,070 | +0.35(+0.43%) |
Nov 02, 2020 | 81.32 | 83.72 | 79.11 | 81.79 | 803,227 | +1.92(+2.40%) |
Oct 30, 2020 | 81.43 | 82.39 | 78.43 | 79.87 | 844,842 | -2.29(-2.78%) |
Oct 29, 2020 | 83.48 | 83.85 | 81.01 | 82.16 | 721,733 | -0.93(-1.13%) |
Oct 28, 2020 | 80.55 | 83.72 | 79.59 | 83.09 | 648,845 | +0.68(+0.83%) |
Oct 27, 2020 | 82.92 | 84.53 | 81.43 | 82.41 | 854,488 | -0.42(-0.51%) |
Oct 26, 2020 | 82.40 | 83.83 | 80.74 | 82.84 | 581,137 | -0.48(-0.58%) |
Oct 23, 2020 | 86.00 | 86.06 | 81.48 | 83.32 | 1,045,516 | -2.25(-2.63%) |
Oct 22, 2020 | 85.23 | 87.27 | 83.57 | 85.56 | 824,182 | +0.72(+0.85%) |
Oct 21, 2020 | 90.95 | 91.65 | 84.23 | 84.85 | 1,386,668 | -5.57(-6.16%) |
Oct 20, 2020 | 89.64 | 92.94 | 88.99 | 90.42 | 885,362 | +2.27(+2.58%) |
Oct 19, 2020 | 89.87 | 91.30 | 87.84 | 88.15 | 640,394 | -1.37(-1.53%) |
Oct 16, 2020 | 91.38 | 92.22 | 89.06 | 89.52 | 545,302 | -1.25(-1.38%) |
Oct 15, 2020 | 87.11 | 91.04 | 86.72 | 90.77 | 534,984 | +1.90(+2.14%) |
Oct 14, 2020 | 90.76 | 92.40 | 88.44 | 88.87 | 569,609 | -0.89(-0.99%) |
Oct 13, 2020 | 88.22 | 90.82 | 87.56 | 89.76 | 543,892 | +0.47(+0.53%) |
Oct 12, 2020 | 92.03 | 92.03 | 88.03 | 89.29 | 564,313 | -1.50(-1.66%) |
Oct 09, 2020 | 91.93 | 92.70 | 89.19 | 90.80 | 1,109,115 | -1.04(-1.14%) |
Oct 08, 2020 | 97.88 | 97.88 | 91.17 | 91.84 | 1,044,568 | -5.41(-5.56%) |
Oct 07, 2020 | 97.73 | 98.56 | 94.74 | 97.25 | 801,028 | +1.39(+1.45%) |
Oct 06, 2020 | 97.61 | 101.13 | 95.11 | 95.85 | 1,145,102 | -1.18(-1.21%) |
Oct 05, 2020 | 94.68 | 97.45 | 94.66 | 97.03 | 847,956 | +3.10(+3.30%) |
Oct 02, 2020 | 90.07 | 96.48 | 89.62 | 93.93 | 1,226,239 | +1.23(+1.33%) |