Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 91.58 | 91.58 | 91.58 | 1,607,406 | -0.55(-0.59%) | |
Dec 30, 2020 | 88.74 | 92.40 | 88.36 | 92.12 | 1,607,406 | +3.60(+4.07%) |
Dec 29, 2020 | 88.82 | 89.68 | 87.30 | 88.52 | 1,649,947 | -0.01(-0.01%) |
Dec 28, 2020 | 90.30 | 91.13 | 88.13 | 88.53 | 1,262,730 | -1.47(-1.64%) |
Dec 24, 2020 | 90.30 | 90.30 | 88.62 | 90.00 | 609,686 | -0.50(-0.56%) |
Dec 23, 2020 | 87.83 | 91.91 | 87.56 | 90.51 | 1,771,071 | +3.74(+4.32%) |
Dec 22, 2020 | 89.21 | 89.31 | 86.56 | 86.76 | 1,974,361 | -1.96(-2.21%) |
Dec 21, 2020 | 87.17 | 90.92 | 86.38 | 88.72 | 2,072,201 | -2.78(-3.03%) |
Dec 18, 2020 | 91.66 | 92.17 | 90.11 | 91.50 | 3,763,484 | -0.02(-0.02%) |
Dec 17, 2020 | 94.07 | 94.23 | 90.84 | 91.51 | 2,475,590 | -2.01(-2.15%) |
Dec 16, 2020 | 94.41 | 95.55 | 92.62 | 93.52 | 3,072,049 | -0.44(-0.47%) |
Dec 15, 2020 | 91.61 | 94.23 | 89.99 | 93.96 | 2,319,171 | +3.46(+3.83%) |
Dec 14, 2020 | 94.44 | 94.58 | 89.54 | 90.50 | 2,454,749 | -1.97(-2.13%) |
Dec 11, 2020 | 94.23 | 94.63 | 91.48 | 92.47 | 2,161,900 | -2.58(-2.71%) |
Dec 10, 2020 | 90.99 | 95.63 | 90.99 | 95.04 | 2,487,996 | +3.49(+3.81%) |
Dec 09, 2020 | 92.52 | 92.99 | 89.81 | 91.55 | 2,546,737 | +0.13(+0.14%) |
Dec 08, 2020 | 87.84 | 92.09 | 86.99 | 91.43 | 2,439,728 | +3.19(+3.62%) |
Dec 07, 2020 | 90.19 | 90.19 | 87.73 | 88.23 | 2,557,724 | -3.02(-3.31%) |
Dec 04, 2020 | 86.09 | 91.43 | 86.01 | 91.26 | 3,219,540 | +6.97(+8.27%) |
Dec 03, 2020 | 81.57 | 85.40 | 80.58 | 84.29 | 2,485,798 | +3.06(+3.76%) |
Dec 02, 2020 | 79.36 | 83.96 | 78.88 | 81.23 | 2,380,571 | +1.38(+1.73%) |
Dec 01, 2020 | 82.84 | 83.08 | 79.29 | 79.85 | 2,188,380 | -0.62(-0.78%) |
Nov 30, 2020 | 86.88 | 86.96 | 80.22 | 80.47 | 4,312,701 | -7.59(-8.62%) |
Nov 27, 2020 | 87.71 | 89.24 | 87.32 | 88.07 | 1,386,231 | +0.09(+0.10%) |
Nov 25, 2020 | 88.01 | 88.96 | 86.67 | 87.98 | 2,113,280 | -1.11(-1.25%) |
Nov 24, 2020 | 86.66 | 89.15 | 86.13 | 89.09 | 3,764,348 | +5.48(+6.55%) |
Nov 23, 2020 | 78.01 | 83.63 | 77.85 | 83.61 | 2,691,935 | +6.95(+9.07%) |
Nov 20, 2020 | 77.00 | 77.81 | 75.90 | 76.66 | 2,314,134 | -0.66(-0.85%) |
Nov 19, 2020 | 75.13 | 77.45 | 74.41 | 77.31 | 1,695,367 | +1.62(+2.13%) |
Nov 18, 2020 | 77.27 | 79.18 | 75.66 | 75.70 | 1,934,604 | -1.04(-1.36%) |
Nov 17, 2020 | 74.46 | 76.88 | 73.63 | 76.74 | 1,550,055 | +0.96(+1.27%) |
Nov 16, 2020 | 75.61 | 76.13 | 73.95 | 75.78 | 2,429,687 | +3.23(+4.46%) |
Nov 13, 2020 | 69.80 | 72.94 | 69.80 | 72.54 | 1,783,939 | +3.52(+5.10%) |
Nov 12, 2020 | 71.42 | 72.83 | 68.55 | 69.02 | 2,312,148 | -3.50(-4.82%) |
Nov 11, 2020 | 74.70 | 74.78 | 71.85 | 72.52 | 2,049,556 | -0.89(-1.21%) |
Nov 10, 2020 | 72.20 | 73.76 | 69.59 | 73.41 | 3,034,257 | +2.70(+3.82%) |
Nov 09, 2020 | 69.22 | 72.47 | 67.38 | 70.70 | 5,674,448 | +8.82(+14.26%) |
Nov 06, 2020 | 63.95 | 65.10 | 61.69 | 61.88 | 2,756,214 | -1.79(-2.81%) |
Nov 05, 2020 | 65.37 | 68.01 | 63.58 | 63.67 | 3,648,887 | -3.14(-4.69%) |
Nov 04, 2020 | 66.19 | 68.75 | 64.10 | 66.81 | 2,480,920 | +1.04(+1.58%) |
Nov 03, 2020 | 67.60 | 67.90 | 65.01 | 65.77 | 2,224,276 | -0.48(-0.72%) |
Nov 02, 2020 | 64.65 | 67.49 | 63.25 | 66.25 | 3,129,326 | +2.59(+4.07%) |
Oct 30, 2020 | 64.85 | 65.21 | 61.97 | 63.65 | 3,346,402 | -1.49(-2.28%) |
Oct 29, 2020 | 63.25 | 65.33 | 61.60 | 65.14 | 2,933,951 | +0.87(+1.36%) |
Oct 28, 2020 | 64.94 | 66.86 | 64.21 | 64.27 | 4,831,388 | -2.76(-4.12%) |
Oct 27, 2020 | 66.53 | 67.94 | 66.05 | 67.03 | 3,335,247 | +0.78(+1.18%) |
Oct 26, 2020 | 66.97 | 67.64 | 65.26 | 66.25 | 4,475,343 | -2.19(-3.20%) |
Oct 23, 2020 | 67.05 | 69.02 | 66.55 | 68.44 | 3,584,753 | +2.03(+3.06%) |
Oct 22, 2020 | 62.78 | 66.81 | 61.27 | 66.41 | 7,140,871 | +3.65(+5.81%) |
Oct 21, 2020 | 66.01 | 66.73 | 62.50 | 62.76 | 5,788,426 | -4.07(-6.09%) |
Oct 20, 2020 | 66.21 | 67.87 | 65.12 | 66.83 | 5,234,691 | -2.82(-4.04%) |
Oct 19, 2020 | 72.62 | 72.92 | 69.59 | 69.65 | 2,542,687 | -2.57(-3.56%) |
Oct 16, 2020 | 73.60 | 73.85 | 72.18 | 72.22 | 1,267,368 | -1.57(-2.13%) |
Oct 15, 2020 | 70.62 | 73.90 | 69.86 | 73.78 | 1,068,471 | +1.70(+2.36%) |
Oct 14, 2020 | 70.94 | 74.11 | 70.94 | 72.08 | 2,034,315 | +1.55(+2.20%) |
Oct 13, 2020 | 70.76 | 72.48 | 70.18 | 70.53 | 964,586 | -0.42(-0.60%) |
Oct 12, 2020 | 70.64 | 71.38 | 69.26 | 70.95 | 1,112,530 | +0.49(+0.69%) |
Oct 09, 2020 | 72.06 | 72.45 | 70.11 | 70.46 | 1,368,233 | -1.13(-1.58%) |
Oct 08, 2020 | 71.78 | 72.14 | 70.66 | 71.59 | 1,485,549 | +0.43(+0.61%) |
Oct 07, 2020 | 70.42 | 71.75 | 69.78 | 71.16 | 1,312,835 | +0.73(+1.03%) |
Oct 06, 2020 | 72.79 | 73.81 | 70.21 | 70.43 | 1,796,557 | -1.03(-1.44%) |
Oct 05, 2020 | 70.41 | 71.52 | 69.14 | 71.46 | 1,203,480 | +2.22(+3.21%) |
Oct 02, 2020 | 65.65 | 70.05 | 65.49 | 69.24 | 2,342,631 | +1.58(+2.33%) |