Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 87.37 | 87.37 | 87.37 | 3,824,880 | -3.06(-3.38%) | |
Dec 30, 2020 | 90.25 | 91.31 | 87.93 | 90.43 | 3,824,880 | +0.92(+1.03%) |
Dec 29, 2020 | 90.86 | 93.24 | 88.50 | 89.51 | 4,590,277 | -0.71(-0.79%) |
Dec 28, 2020 | 98.60 | 99.60 | 90.22 | 90.22 | 5,124,569 | -7.27(-7.46%) |
Dec 24, 2020 | 101.51 | 102.80 | 97.02 | 97.49 | 2,757,700 | -3.13(-3.11%) |
Dec 23, 2020 | 105.10 | 105.30 | 100.39 | 100.62 | 3,552,966 | -4.15(-3.96%) |
Dec 22, 2020 | 102.18 | 107.93 | 101.97 | 104.77 | 5,708,825 | +3.56(+3.52%) |
Dec 21, 2020 | 99.00 | 104.81 | 98.80 | 101.21 | 4,961,019 | -0.57(-0.56%) |
Dec 18, 2020 | 102.32 | 105.62 | 98.59 | 101.78 | 10,783,700 | +1.00(+0.99%) |
Dec 17, 2020 | 96.50 | 102.89 | 94.91 | 100.78 | 9,198,605 | +5.63(+5.92%) |
Dec 16, 2020 | 94.03 | 97.48 | 93.74 | 95.15 | 3,852,717 | +1.25(+1.33%) |
Dec 15, 2020 | 95.06 | 95.18 | 90.88 | 93.90 | 4,057,612 | -0.35(-0.37%) |
Dec 14, 2020 | 97.26 | 98.96 | 93.91 | 94.25 | 4,372,686 | -1.44(-1.50%) |
Dec 11, 2020 | 96.00 | 101.09 | 95.22 | 95.69 | 7,917,300 | -1.16(-1.20%) |
Dec 10, 2020 | 90.00 | 99.09 | 89.56 | 96.85 | 10,019,745 | +5.72(+6.28%) |
Dec 09, 2020 | 96.49 | 97.63 | 89.35 | 91.13 | 10,254,989 | -6.85(-6.99%) |
Dec 08, 2020 | 86.24 | 100.80 | 86.09 | 97.98 | 24,571,570 | +12.55(+14.69%) |
Dec 07, 2020 | 88.80 | 89.22 | 84.20 | 85.43 | 8,340,017 | -3.24(-3.65%) |
Dec 04, 2020 | 82.69 | 97.19 | 82.20 | 88.67 | 35,554,100 | +5.86(+7.08%) |
Dec 03, 2020 | 80.50 | 84.21 | 80.17 | 82.81 | 4,290,143 | +2.42(+3.01%) |
Dec 02, 2020 | 79.50 | 80.83 | 76.12 | 80.39 | 5,086,065 | -1.31(-1.60%) |
Dec 01, 2020 | 84.60 | 85.12 | 79.13 | 81.70 | 5,737,838 | -3.07(-3.62%) |
Nov 30, 2020 | 85.26 | 87.50 | 80.72 | 84.77 | 6,638,825 | +0.47(+0.56%) |
Nov 27, 2020 | 84.75 | 85.76 | 82.48 | 84.30 | 3,537,800 | +1.13(+1.36%) |
Nov 25, 2020 | 79.70 | 83.71 | 79.25 | 83.17 | 5,148,400 | +1.92(+2.36%) |
Nov 24, 2020 | 82.23 | 82.97 | 79.46 | 81.25 | 5,066,353 | -2.14(-2.57%) |
Nov 23, 2020 | 83.00 | 84.64 | 80.44 | 83.39 | 5,708,981 | +0.39(+0.47%) |
Nov 20, 2020 | 80.68 | 85.47 | 80.30 | 83.00 | 5,861,900 | +2.74(+3.41%) |
Nov 19, 2020 | 80.57 | 82.14 | 79.40 | 80.26 | 4,085,231 | -0.80(-0.99%) |
Nov 18, 2020 | 79.38 | 82.44 | 77.40 | 81.06 | 5,812,482 | +2.73(+3.49%) |
Nov 17, 2020 | 76.27 | 80.29 | 76.00 | 78.33 | 5,716,366 | +2.64(+3.49%) |
Nov 16, 2020 | 75.51 | 76.83 | 72.77 | 75.69 | 6,712,687 | -2.02(-2.60%) |
Nov 13, 2020 | 80.00 | 80.66 | 76.09 | 77.71 | 10,224,500 | +1.47(+1.93%) |
Nov 12, 2020 | 72.50 | 77.46 | 72.33 | 76.24 | 8,455,350 | +4.23(+5.87%) |
Nov 11, 2020 | 72.50 | 73.58 | 70.38 | 72.01 | 5,370,613 | +0.40(+0.56%) |
Nov 10, 2020 | 68.69 | 73.39 | 65.32 | 71.61 | 7,651,001 | +1.82(+2.61%) |
Nov 09, 2020 | 69.67 | 73.06 | 65.83 | 69.79 | 7,623,606 | -3.64(-4.96%) |
Nov 06, 2020 | 73.29 | 75.06 | 71.12 | 73.43 | 6,471,200 | -0.68(-0.92%) |
Nov 05, 2020 | 74.16 | 74.24 | 71.67 | 74.11 | 7,374,346 | +3.08(+4.34%) |
Nov 04, 2020 | 70.00 | 72.80 | 68.09 | 71.03 | 9,708,414 | +2.10(+3.05%) |
Nov 03, 2020 | 65.72 | 69.17 | 65.52 | 68.93 | 7,939,654 | +3.82(+5.87%) |
Nov 02, 2020 | 64.25 | 66.14 | 62.60 | 65.11 | 8,847,290 | +1.60(+2.52%) |
Oct 30, 2020 | 67.46 | 67.59 | 62.20 | 63.51 | 16,330,200 | -4.87(-7.12%) |
Oct 29, 2020 | 74.54 | 75.50 | 66.55 | 68.38 | 19,601,844 | -4.51(-6.19%) |
Oct 28, 2020 | 73.48 | 74.30 | 70.40 | 72.89 | 10,968,799 | -1.57(-2.11%) |
Oct 27, 2020 | 75.29 | 77.19 | 73.77 | 74.46 | 8,572,032 | +0.44(+0.59%) |
Oct 26, 2020 | 76.05 | 77.38 | 72.76 | 74.02 | 10,168,357 | -2.33(-3.05%) |
Oct 23, 2020 | 75.99 | 77.15 | 73.54 | 76.35 | 20,221,800 | -2.86(-3.61%) |
Oct 22, 2020 | 79.64 | 82.20 | 77.85 | 79.21 | 9,996,424 | -0.04(-0.05%) |
Oct 21, 2020 | 84.00 | 84.15 | 78.56 | 79.25 | 14,028,894 | -4.17(-5.00%) |
Oct 20, 2020 | 83.70 | 85.54 | 82.59 | 83.42 | 10,225,972 | -0.08(-0.10%) |
Oct 19, 2020 | 84.94 | 86.86 | 82.20 | 83.50 | 18,422,304 | -1.17(-1.38%) |
Oct 16, 2020 | 91.10 | 91.11 | 84.00 | 84.67 | 28,125,100 | -5.03(-5.61%) |
Oct 15, 2020 | 86.62 | 95.35 | 85.10 | 89.70 | 57,644,532 | -33.48(-27.18%) |
Oct 14, 2020 | 131.45 | 133.19 | 121.36 | 123.18 | 16,354,028 | -5.65(-4.39%) |
Oct 13, 2020 | 127.44 | 136.50 | 127.03 | 128.83 | 10,325,635 | +2.28(+1.80%) |
Oct 12, 2020 | 128.03 | 129.35 | 124.01 | 126.55 | 7,324,166 | -0.03(-0.02%) |
Oct 09, 2020 | 118.21 | 128.77 | 117.33 | 126.58 | 15,746,800 | +10.86(+9.38%) |
Oct 08, 2020 | 120.88 | 122.24 | 113.55 | 115.72 | 14,013,586 | -5.99(-4.92%) |
Oct 07, 2020 | 103.09 | 121.35 | 102.68 | 121.71 | 22,964,468 | +21.30(+21.21%) |
Oct 06, 2020 | 97.44 | 103.50 | 96.23 | 100.41 | 8,452,809 | +4.50(+4.69%) |
Oct 05, 2020 | 97.10 | 98.51 | 94.83 | 95.91 | 3,844,899 | +0.57(+0.60%) |
Oct 02, 2020 | 95.00 | 102.49 | 94.54 | 95.34 | 5,723,200 | -2.50(-2.56%) |