Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 86.27 | 86.27 | 86.27 | 678,522 | +0.76(+0.89%) | |
Dec 30, 2020 | 86.22 | 86.75 | 85.26 | 85.50 | 678,522 | -0.62(-0.73%) |
Dec 29, 2020 | 87.19 | 87.73 | 85.74 | 86.13 | 1,264,418 | -0.87(-1.00%) |
Dec 28, 2020 | 86.78 | 87.82 | 86.62 | 87.00 | 661,690 | +0.01(+0.01%) |
Dec 24, 2020 | 87.05 | 87.30 | 86.31 | 86.99 | 441,567 | +0.80(+0.93%) |
Dec 23, 2020 | 86.56 | 87.49 | 85.71 | 86.19 | 1,007,091 | -0.55(-0.64%) |
Dec 22, 2020 | 86.51 | 87.30 | 85.58 | 86.74 | 1,118,969 | +0.84(+0.97%) |
Dec 21, 2020 | 84.50 | 86.77 | 83.83 | 85.91 | 1,030,368 | +0.81(+0.95%) |
Dec 18, 2020 | 84.53 | 85.41 | 83.84 | 85.10 | 2,449,077 | +0.28(+0.34%) |
Dec 17, 2020 | 84.49 | 85.32 | 83.95 | 84.81 | 1,084,802 | +0.78(+0.93%) |
Dec 16, 2020 | 83.31 | 84.43 | 83.12 | 84.03 | 868,466 | +1.09(+1.32%) |
Dec 15, 2020 | 84.57 | 85.34 | 82.90 | 82.94 | 1,578,586 | -1.41(-1.67%) |
Dec 14, 2020 | 86.46 | 86.71 | 83.94 | 84.35 | 1,245,934 | -1.28(-1.49%) |
Dec 11, 2020 | 85.13 | 86.07 | 84.74 | 85.62 | 952,666 | +0.88(+1.04%) |
Dec 10, 2020 | 85.90 | 86.76 | 84.43 | 84.74 | 1,214,773 | -2.16(-2.48%) |
Dec 09, 2020 | 86.19 | 86.95 | 85.87 | 86.90 | 1,242,601 | +0.73(+0.85%) |
Dec 08, 2020 | 85.04 | 86.51 | 84.96 | 86.17 | 904,386 | +0.97(+1.14%) |
Dec 07, 2020 | 84.86 | 85.23 | 84.57 | 85.20 | 717,742 | +0.27(+0.31%) |
Dec 04, 2020 | 84.69 | 85.32 | 84.09 | 84.93 | 1,056,410 | +0.37(+0.43%) |
Dec 03, 2020 | 84.18 | 85.48 | 84.18 | 84.57 | 881,667 | +0.21(+0.25%) |
Dec 02, 2020 | 85.51 | 85.74 | 83.40 | 84.36 | 1,041,159 | -1.40(-1.63%) |
Dec 01, 2020 | 85.93 | 87.19 | 85.51 | 85.76 | 1,877,643 | -0.13(-0.15%) |
Nov 30, 2020 | 85.03 | 85.95 | 84.66 | 85.88 | 2,547,386 | +1.14(+1.35%) |
Nov 27, 2020 | 84.85 | 85.23 | 83.90 | 84.74 | 746,763 | -0.28(-0.33%) |
Nov 25, 2020 | 85.92 | 86.10 | 84.80 | 85.02 | 1,117,354 | -1.27(-1.47%) |
Nov 24, 2020 | 84.88 | 86.88 | 84.24 | 86.29 | 1,259,664 | +2.06(+2.44%) |
Nov 23, 2020 | 84.45 | 85.47 | 83.34 | 84.24 | 1,325,313 | -0.38(-0.45%) |
Nov 20, 2020 | 86.54 | 86.70 | 84.06 | 84.62 | 1,391,660 | -1.08(-1.26%) |
Nov 19, 2020 | 84.45 | 85.93 | 83.51 | 85.70 | 1,321,288 | +0.81(+0.96%) |
Nov 18, 2020 | 85.20 | 85.88 | 84.30 | 84.89 | 2,231,431 | -0.61(-0.72%) |
Nov 17, 2020 | 84.82 | 85.87 | 83.44 | 85.50 | 964,496 | +0.58(+0.68%) |
Nov 16, 2020 | 85.13 | 85.90 | 83.78 | 84.92 | 1,059,336 | +0.87(+1.03%) |
Nov 13, 2020 | 83.34 | 84.65 | 83.33 | 84.06 | 915,373 | +1.31(+1.58%) |
Nov 12, 2020 | 85.42 | 85.61 | 82.08 | 82.75 | 1,487,216 | -2.55(-2.99%) |
Nov 11, 2020 | 85.73 | 86.41 | 84.07 | 85.30 | 1,280,596 | -0.51(-0.60%) |
Nov 10, 2020 | 85.41 | 86.57 | 84.54 | 85.81 | 1,536,316 | -0.03(-0.03%) |
Nov 09, 2020 | 87.03 | 87.73 | 83.61 | 85.84 | 2,645,098 | +3.02(+3.64%) |
Nov 06, 2020 | 81.19 | 83.14 | 80.45 | 82.82 | 1,490,353 | +1.66(+2.05%) |
Nov 05, 2020 | 81.96 | 82.19 | 80.40 | 81.16 | 1,530,942 | +0.63(+0.78%) |
Nov 04, 2020 | 81.46 | 82.95 | 80.44 | 80.53 | 1,283,845 | -1.01(-1.24%) |
Nov 03, 2020 | 80.88 | 81.89 | 80.00 | 81.54 | 1,479,637 | +1.72(+2.15%) |
Nov 02, 2020 | 82.23 | 82.29 | 79.31 | 79.82 | 1,969,685 | -1.00(-1.23%) |
Oct 30, 2020 | 81.91 | 82.25 | 79.33 | 80.82 | 2,638,453 | -1.51(-1.83%) |
Oct 29, 2020 | 80.44 | 83.51 | 80.43 | 82.33 | 2,222,953 | +1.37(+1.69%) |
Oct 28, 2020 | 86.30 | 86.85 | 80.75 | 80.96 | 4,587,399 | -10.46(-11.45%) |
Oct 27, 2020 | 90.86 | 92.87 | 90.71 | 91.42 | 1,779,518 | +0.40(+0.44%) |
Oct 26, 2020 | 91.69 | 91.79 | 89.65 | 91.02 | 1,689,334 | -0.87(-0.94%) |
Oct 23, 2020 | 91.21 | 92.07 | 90.64 | 91.89 | 1,034,198 | +0.88(+0.96%) |
Oct 22, 2020 | 91.96 | 92.34 | 90.48 | 91.01 | 1,252,481 | -1.09(-1.18%) |
Oct 21, 2020 | 91.80 | 93.65 | 91.37 | 92.10 | 1,369,721 | +0.24(+0.26%) |
Oct 20, 2020 | 92.01 | 93.31 | 91.37 | 91.86 | 1,115,843 | +0.47(+0.51%) |
Oct 19, 2020 | 91.63 | 92.70 | 90.93 | 91.39 | 1,485,009 | -0.21(-0.23%) |
Oct 16, 2020 | 94.96 | 95.34 | 91.43 | 91.60 | 2,107,787 | -4.47(-4.65%) |
Oct 15, 2020 | 95.24 | 96.16 | 94.63 | 96.07 | 962,914 | +0.27(+0.29%) |
Oct 14, 2020 | 96.09 | 96.45 | 95.22 | 95.80 | 1,070,096 | +0.19(+0.20%) |
Oct 13, 2020 | 95.93 | 96.75 | 95.49 | 95.61 | 917,107 | -0.37(-0.39%) |
Oct 12, 2020 | 96.90 | 97.14 | 95.49 | 95.98 | 1,041,695 | -0.39(-0.41%) |
Oct 09, 2020 | 97.43 | 97.44 | 95.80 | 96.38 | 1,115,604 | -0.63(-0.65%) |
Oct 08, 2020 | 97.32 | 97.56 | 96.52 | 97.01 | 928,130 | -0.02(-0.02%) |
Oct 07, 2020 | 95.65 | 97.31 | 95.24 | 97.02 | 1,379,740 | +2.35(+2.48%) |
Oct 06, 2020 | 94.50 | 95.30 | 93.45 | 94.68 | 1,217,352 | -0.37(-0.39%) |
Oct 05, 2020 | 93.41 | 95.36 | 93.11 | 95.05 | 1,391,576 | +2.86(+3.10%) |
Oct 02, 2020 | 91.51 | 92.94 | 90.48 | 92.19 | 1,357,960 | -0.32(-0.35%) |