Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 86.90 | 86.90 | 86.90 | 72,430 | -1.14(-1.29%) | |
Dec 30, 2020 | 88.20 | 89.82 | 87.76 | 88.04 | 72,430 | -0.12(-0.14%) |
Dec 29, 2020 | 90.07 | 90.29 | 87.20 | 88.16 | 125,174 | -1.20(-1.34%) |
Dec 28, 2020 | 89.56 | 90.40 | 89.04 | 89.36 | 126,755 | +0.39(+0.44%) |
Dec 24, 2020 | 90.82 | 91.77 | 88.70 | 88.97 | 40,900 | -0.99(-1.10%) |
Dec 23, 2020 | 90.13 | 90.77 | 89.80 | 89.96 | 130,391 | +0.57(+0.64%) |
Dec 22, 2020 | 89.05 | 91.09 | 88.37 | 89.39 | 150,850 | +1.21(+1.37%) |
Dec 21, 2020 | 85.56 | 88.89 | 84.94 | 88.18 | 221,209 | +2.05(+2.38%) |
Dec 18, 2020 | 86.57 | 86.76 | 84.05 | 86.13 | 736,300 | +0.68(+0.80%) |
Dec 17, 2020 | 82.41 | 85.81 | 82.41 | 85.45 | 185,748 | +3.23(+3.93%) |
Dec 16, 2020 | 83.99 | 84.70 | 81.31 | 82.22 | 127,148 | -1.33(-1.59%) |
Dec 15, 2020 | 82.07 | 83.56 | 80.79 | 83.55 | 234,594 | +2.30(+2.83%) |
Dec 14, 2020 | 84.40 | 84.80 | 81.13 | 81.25 | 313,198 | -2.65(-3.16%) |
Dec 11, 2020 | 85.91 | 87.22 | 83.29 | 83.90 | 159,100 | -2.55(-2.95%) |
Dec 10, 2020 | 89.52 | 89.52 | 86.04 | 86.45 | 156,994 | -1.99(-2.25%) |
Dec 09, 2020 | 93.98 | 99.81 | 87.32 | 88.44 | 363,044 | -2.01(-2.22%) |
Dec 08, 2020 | 90.83 | 92.28 | 88.78 | 90.45 | 160,845 | -0.78(-0.85%) |
Dec 07, 2020 | 90.99 | 92.91 | 90.01 | 91.23 | 147,125 | +0.76(+0.84%) |
Dec 04, 2020 | 88.24 | 90.96 | 88.00 | 90.47 | 80,500 | +2.23(+2.53%) |
Dec 03, 2020 | 87.68 | 89.20 | 87.61 | 88.24 | 69,242 | +0.78(+0.89%) |
Dec 02, 2020 | 87.24 | 87.73 | 86.01 | 87.46 | 95,419 | +0.13(+0.15%) |
Dec 01, 2020 | 86.19 | 87.56 | 86.07 | 87.33 | 95,322 | +1.94(+2.27%) |
Nov 30, 2020 | 86.02 | 87.07 | 84.89 | 85.39 | 163,390 | -1.27(-1.47%) |
Nov 27, 2020 | 85.47 | 87.05 | 85.47 | 86.66 | 54,700 | +0.95(+1.11%) |
Nov 25, 2020 | 87.79 | 88.73 | 85.27 | 85.71 | 172,100 | -3.20(-3.60%) |
Nov 24, 2020 | 86.59 | 89.34 | 86.23 | 88.91 | 127,259 | +3.07(+3.58%) |
Nov 23, 2020 | 84.18 | 86.71 | 83.70 | 85.84 | 123,480 | +2.54(+3.05%) |
Nov 20, 2020 | 83.06 | 84.00 | 81.78 | 83.30 | 113,800 | -0.01(-0.01%) |
Nov 19, 2020 | 83.18 | 83.68 | 81.68 | 83.31 | 78,381 | +0.50(+0.60%) |
Nov 18, 2020 | 84.61 | 85.03 | 82.80 | 82.81 | 180,585 | -1.36(-1.62%) |
Nov 17, 2020 | 83.46 | 84.52 | 81.52 | 84.17 | 158,008 | +0.59(+0.71%) |
Nov 16, 2020 | 82.07 | 83.66 | 81.40 | 83.58 | 122,992 | +2.36(+2.91%) |
Nov 13, 2020 | 80.36 | 81.34 | 79.55 | 81.22 | 117,900 | +1.50(+1.88%) |
Nov 12, 2020 | 81.35 | 81.35 | 79.28 | 79.72 | 111,578 | -1.62(-1.99%) |
Nov 11, 2020 | 79.98 | 81.35 | 78.87 | 81.34 | 136,736 | +1.36(+1.70%) |
Nov 10, 2020 | 78.77 | 80.48 | 77.81 | 79.98 | 150,198 | +2.03(+2.60%) |
Nov 09, 2020 | 80.50 | 81.60 | 77.84 | 77.95 | 156,448 | +1.25(+1.63%) |
Nov 06, 2020 | 77.62 | 77.77 | 76.26 | 76.70 | 94,300 | -0.92(-1.19%) |
Nov 05, 2020 | 77.25 | 77.82 | 76.68 | 77.62 | 114,190 | +0.75(+0.98%) |
Nov 04, 2020 | 75.82 | 77.52 | 75.70 | 76.87 | 106,139 | +0.39(+0.51%) |
Nov 03, 2020 | 76.85 | 77.77 | 75.30 | 76.48 | 107,607 | +0.47(+0.62%) |
Nov 02, 2020 | 76.90 | 77.63 | 75.13 | 76.01 | 116,476 | -0.35(-0.46%) |
Oct 30, 2020 | 75.95 | 77.04 | 74.74 | 76.36 | 131,100 | +0.41(+0.54%) |
Oct 29, 2020 | 74.94 | 76.59 | 74.10 | 75.95 | 122,164 | +0.92(+1.23%) |
Oct 28, 2020 | 75.17 | 75.64 | 74.50 | 75.03 | 165,699 | -1.36(-1.78%) |
Oct 27, 2020 | 76.00 | 76.70 | 75.33 | 76.39 | 120,840 | +0.28(+0.37%) |
Oct 26, 2020 | 76.48 | 77.12 | 74.98 | 76.11 | 136,511 | -1.40(-1.81%) |
Oct 23, 2020 | 77.19 | 77.59 | 76.05 | 77.51 | 110,200 | +1.13(+1.48%) |
Oct 22, 2020 | 76.44 | 77.00 | 75.00 | 76.38 | 131,804 | +0.45(+0.59%) |
Oct 21, 2020 | 75.84 | 76.72 | 74.79 | 75.93 | 119,177 | +0.42(+0.56%) |
Oct 20, 2020 | 75.79 | 76.13 | 74.87 | 75.51 | 148,410 | +0.51(+0.68%) |
Oct 19, 2020 | 75.49 | 76.13 | 74.43 | 75.00 | 171,168 | +0.00(+0.00%) |
Oct 16, 2020 | 74.20 | 75.50 | 74.20 | 75.00 | 192,000 | +0.97(+1.31%) |
Oct 15, 2020 | 71.33 | 74.15 | 70.71 | 74.03 | 203,844 | +2.40(+3.35%) |
Oct 14, 2020 | 71.60 | 72.91 | 71.37 | 71.63 | 197,646 | +0.18(+0.25%) |
Oct 13, 2020 | 71.62 | 71.62 | 69.35 | 71.45 | 224,878 | -0.12(-0.17%) |
Oct 12, 2020 | 71.22 | 72.29 | 71.10 | 71.57 | 158,200 | +0.43(+0.60%) |
Oct 09, 2020 | 70.61 | 71.78 | 69.76 | 71.14 | 242,800 | +1.64(+2.36%) |
Oct 08, 2020 | 69.99 | 74.56 | 68.21 | 69.50 | 565,084 | +4.26(+6.53%) |
Oct 07, 2020 | 64.62 | 65.83 | 64.62 | 65.24 | 161,491 | +1.15(+1.79%) |
Oct 06, 2020 | 64.11 | 66.02 | 64.01 | 64.09 | 167,186 | +0.54(+0.85%) |
Oct 05, 2020 | 63.70 | 63.98 | 62.83 | 63.55 | 152,040 | +0.58(+0.92%) |
Oct 02, 2020 | 60.20 | 63.17 | 60.08 | 62.97 | 179,100 | +1.43(+2.32%) |