Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 87.08 | 87.08 | 87.08 | 1,037,951 | +1.75(+2.05%) | |
Dec 30, 2020 | 85.29 | 86.72 | 84.91 | 85.32 | 1,037,951 | +0.32(+0.38%) |
Dec 29, 2020 | 85.41 | 86.00 | 84.48 | 85.00 | 774,375 | -0.23(-0.27%) |
Dec 28, 2020 | 84.79 | 85.95 | 84.53 | 85.23 | 580,241 | +0.58(+0.69%) |
Dec 24, 2020 | 84.23 | 84.68 | 83.55 | 84.65 | 363,523 | +0.68(+0.80%) |
Dec 23, 2020 | 84.45 | 85.31 | 83.87 | 83.97 | 695,580 | -0.27(-0.32%) |
Dec 22, 2020 | 84.10 | 84.74 | 83.55 | 84.25 | 918,132 | +0.28(+0.34%) |
Dec 21, 2020 | 85.88 | 86.81 | 83.35 | 83.96 | 1,608,995 | -2.82(-3.25%) |
Dec 18, 2020 | 90.55 | 90.97 | 86.48 | 86.78 | 2,677,277 | -3.63(-4.02%) |
Dec 17, 2020 | 90.84 | 91.96 | 90.38 | 90.42 | 871,862 | -0.24(-0.26%) |
Dec 16, 2020 | 92.57 | 92.78 | 90.56 | 90.65 | 929,022 | -2.13(-2.29%) |
Dec 15, 2020 | 91.33 | 93.31 | 91.09 | 92.78 | 1,481,014 | +1.98(+2.18%) |
Dec 14, 2020 | 91.08 | 92.22 | 90.69 | 90.80 | 1,177,858 | +0.40(+0.44%) |
Dec 11, 2020 | 89.61 | 90.58 | 89.33 | 90.40 | 1,206,522 | +0.82(+0.92%) |
Dec 10, 2020 | 89.33 | 89.72 | 88.42 | 89.58 | 939,995 | +0.38(+0.43%) |
Dec 09, 2020 | 89.12 | 89.49 | 88.42 | 89.19 | 774,814 | +0.15(+0.16%) |
Dec 08, 2020 | 88.53 | 89.65 | 88.31 | 89.05 | 772,740 | +0.31(+0.35%) |
Dec 07, 2020 | 88.40 | 89.65 | 88.40 | 88.74 | 843,484 | -0.02(-0.02%) |
Dec 04, 2020 | 88.47 | 89.43 | 87.33 | 88.75 | 1,231,729 | +0.68(+0.78%) |
Dec 03, 2020 | 87.77 | 88.40 | 87.16 | 88.07 | 901,834 | +0.30(+0.34%) |
Dec 02, 2020 | 88.05 | 88.61 | 86.06 | 87.77 | 1,118,267 | -0.41(-0.47%) |
Dec 01, 2020 | 87.77 | 88.86 | 87.77 | 88.18 | 1,128,928 | +0.68(+0.78%) |
Nov 30, 2020 | 88.37 | 88.74 | 86.93 | 87.50 | 2,299,490 | -0.85(-0.96%) |
Nov 27, 2020 | 90.08 | 90.34 | 88.18 | 88.34 | 337,330 | -1.79(-1.99%) |
Nov 25, 2020 | 91.05 | 91.05 | 89.19 | 90.14 | 876,896 | -0.79(-0.87%) |
Nov 24, 2020 | 88.68 | 91.85 | 88.42 | 90.93 | 1,643,859 | +3.10(+3.53%) |
Nov 23, 2020 | 87.19 | 88.10 | 87.03 | 87.82 | 1,031,612 | +1.08(+1.24%) |
Nov 20, 2020 | 86.33 | 87.46 | 85.56 | 86.75 | 1,608,103 | +0.52(+0.60%) |
Nov 19, 2020 | 87.54 | 87.76 | 84.36 | 86.23 | 1,516,689 | -0.97(-1.11%) |
Nov 18, 2020 | 91.23 | 91.42 | 86.89 | 87.20 | 1,270,915 | -3.52(-3.88%) |
Nov 17, 2020 | 91.18 | 91.95 | 90.57 | 90.72 | 1,278,703 | -1.12(-1.21%) |
Nov 16, 2020 | 93.91 | 93.99 | 91.49 | 91.83 | 1,810,687 | -0.80(-0.86%) |
Nov 13, 2020 | 90.16 | 93.16 | 89.98 | 92.63 | 1,056,775 | +3.12(+3.48%) |
Nov 12, 2020 | 90.57 | 91.33 | 88.36 | 89.51 | 1,371,130 | -1.83(-2.01%) |
Nov 11, 2020 | 93.10 | 93.10 | 90.51 | 91.34 | 1,188,084 | -1.55(-1.67%) |
Nov 10, 2020 | 89.08 | 93.35 | 88.79 | 92.89 | 1,510,148 | +4.23(+4.77%) |
Nov 09, 2020 | 88.86 | 90.32 | 87.62 | 88.67 | 891,645 | +3.76(+4.43%) |
Nov 06, 2020 | 86.56 | 86.77 | 84.62 | 84.91 | 559,378 | -1.25(-1.45%) |
Nov 05, 2020 | 87.61 | 88.45 | 85.70 | 86.16 | 742,664 | -0.52(-0.60%) |
Nov 04, 2020 | 87.95 | 89.39 | 86.58 | 86.67 | 741,382 | -1.85(-2.09%) |
Nov 03, 2020 | 87.68 | 89.22 | 87.44 | 88.52 | 837,604 | +1.92(+2.22%) |
Nov 02, 2020 | 83.88 | 86.68 | 83.75 | 86.60 | 954,907 | +3.48(+4.19%) |
Oct 30, 2020 | 83.03 | 83.62 | 82.56 | 83.12 | 1,635,454 | -0.37(-0.45%) |
Oct 29, 2020 | 83.78 | 84.66 | 82.20 | 83.49 | 776,587 | -0.55(-0.66%) |
Oct 28, 2020 | 87.11 | 87.63 | 83.98 | 84.04 | 923,741 | -3.97(-4.51%) |
Oct 27, 2020 | 88.55 | 89.01 | 87.98 | 88.02 | 776,472 | -0.37(-0.42%) |
Oct 26, 2020 | 88.12 | 88.69 | 87.64 | 88.39 | 847,060 | -0.19(-0.21%) |
Oct 23, 2020 | 88.19 | 89.03 | 87.92 | 88.58 | 654,446 | +0.95(+1.09%) |
Oct 22, 2020 | 86.65 | 88.04 | 86.46 | 87.63 | 891,570 | +1.00(+1.15%) |
Oct 21, 2020 | 85.49 | 87.86 | 85.26 | 86.63 | 1,190,521 | +1.14(+1.34%) |
Oct 20, 2020 | 85.60 | 85.86 | 84.42 | 85.49 | 725,760 | +0.04(+0.04%) |
Oct 19, 2020 | 85.92 | 86.15 | 85.14 | 85.45 | 614,436 | -0.23(-0.26%) |
Oct 16, 2020 | 85.57 | 86.20 | 84.71 | 85.68 | 1,018,064 | -0.01(-0.01%) |
Oct 15, 2020 | 85.60 | 86.54 | 84.72 | 85.69 | 1,067,143 | -0.49(-0.57%) |
Oct 14, 2020 | 86.43 | 87.09 | 85.68 | 86.17 | 752,680 | -0.34(-0.39%) |
Oct 13, 2020 | 87.34 | 87.44 | 85.51 | 86.51 | 738,309 | -1.09(-1.24%) |
Oct 12, 2020 | 87.33 | 88.20 | 87.14 | 87.60 | 988,928 | +0.09(+0.10%) |
Oct 09, 2020 | 88.31 | 88.68 | 87.04 | 87.51 | 1,388,189 | -0.25(-0.29%) |
Oct 08, 2020 | 87.68 | 88.21 | 87.23 | 87.76 | 1,091,696 | +0.37(+0.43%) |
Oct 07, 2020 | 88.02 | 88.33 | 86.70 | 87.39 | 1,053,526 | -0.54(-0.62%) |
Oct 06, 2020 | 86.46 | 88.74 | 86.46 | 87.93 | 951,741 | +1.60(+1.85%) |
Oct 05, 2020 | 87.58 | 87.58 | 86.09 | 86.34 | 1,147,873 | -0.73(-0.83%) |
Oct 02, 2020 | 86.09 | 87.95 | 85.77 | 87.06 | 1,202,906 | +0.50(+0.58%) |