Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 89.60 | 89.60 | 89.60 | 312,296 | -3.10(-3.34%) | |
Dec 30, 2020 | 92.39 | 93.34 | 91.63 | 92.70 | 312,296 | +2.56(+2.84%) |
Dec 29, 2020 | 92.77 | 92.85 | 89.60 | 90.14 | 387,913 | -2.02(-2.19%) |
Dec 28, 2020 | 94.54 | 94.54 | 91.22 | 92.16 | 372,234 | -1.68(-1.79%) |
Dec 24, 2020 | 95.06 | 96.33 | 93.39 | 93.84 | 176,200 | -1.22(-1.28%) |
Dec 23, 2020 | 95.73 | 95.77 | 92.67 | 95.06 | 464,366 | -0.71(-0.74%) |
Dec 22, 2020 | 94.86 | 96.50 | 94.23 | 95.77 | 558,050 | +1.96(+2.09%) |
Dec 21, 2020 | 93.77 | 95.37 | 91.51 | 93.81 | 655,278 | -2.56(-2.66%) |
Dec 18, 2020 | 95.08 | 97.34 | 94.30 | 96.37 | 1,531,500 | +1.36(+1.43%) |
Dec 17, 2020 | 91.30 | 95.07 | 88.44 | 95.01 | 856,374 | +4.05(+4.45%) |
Dec 16, 2020 | 89.99 | 94.45 | 87.07 | 90.96 | 1,317,742 | +1.67(+1.87%) |
Dec 15, 2020 | 86.75 | 89.48 | 85.88 | 89.29 | 544,296 | +2.54(+2.93%) |
Dec 14, 2020 | 84.28 | 87.70 | 84.28 | 86.75 | 477,984 | +3.07(+3.67%) |
Dec 11, 2020 | 83.06 | 84.47 | 82.29 | 83.68 | 389,600 | +0.31(+0.37%) |
Dec 10, 2020 | 81.48 | 83.43 | 80.29 | 83.37 | 449,224 | +2.23(+2.75%) |
Dec 09, 2020 | 86.00 | 86.68 | 79.65 | 81.14 | 634,259 | -4.47(-5.22%) |
Dec 08, 2020 | 82.57 | 86.63 | 82.38 | 85.61 | 593,160 | +3.45(+4.20%) |
Dec 07, 2020 | 83.46 | 84.90 | 82.00 | 82.16 | 480,543 | -0.63(-0.76%) |
Dec 04, 2020 | 82.00 | 84.17 | 82.00 | 82.79 | 443,200 | +0.34(+0.41%) |
Dec 03, 2020 | 84.00 | 85.46 | 82.29 | 82.45 | 463,783 | +0.50(+0.61%) |
Dec 02, 2020 | 82.15 | 82.53 | 80.83 | 81.95 | 394,718 | -0.47(-0.57%) |
Dec 01, 2020 | 82.74 | 83.83 | 81.62 | 82.42 | 492,921 | +0.49(+0.60%) |
Nov 30, 2020 | 83.26 | 84.31 | 81.75 | 81.93 | 501,470 | -0.90(-1.09%) |
Nov 27, 2020 | 80.76 | 82.98 | 80.68 | 82.83 | 276,500 | +2.42(+3.01%) |
Nov 25, 2020 | 79.66 | 81.75 | 78.88 | 80.41 | 515,800 | +1.24(+1.57%) |
Nov 24, 2020 | 80.21 | 80.83 | 77.93 | 79.17 | 673,518 | -0.50(-0.63%) |
Nov 23, 2020 | 82.87 | 83.77 | 77.73 | 79.67 | 690,425 | -2.99(-3.62%) |
Nov 20, 2020 | 80.29 | 83.00 | 80.29 | 82.66 | 500,600 | +2.10(+2.61%) |
Nov 19, 2020 | 80.76 | 83.29 | 80.25 | 80.56 | 481,886 | -0.16(-0.20%) |
Nov 18, 2020 | 86.32 | 86.32 | 80.49 | 80.72 | 689,936 | -4.59(-5.38%) |
Nov 17, 2020 | 87.35 | 88.80 | 84.36 | 85.31 | 521,667 | -1.41(-1.63%) |
Nov 16, 2020 | 87.00 | 87.32 | 83.53 | 86.72 | 588,666 | -0.03(-0.03%) |
Nov 13, 2020 | 86.45 | 87.55 | 84.99 | 86.75 | 585,500 | +1.37(+1.60%) |
Nov 12, 2020 | 88.01 | 91.41 | 84.72 | 85.38 | 953,266 | -3.04(-3.44%) |
Nov 11, 2020 | 89.41 | 89.99 | 88.01 | 88.42 | 397,873 | +0.83(+0.95%) |
Nov 10, 2020 | 90.00 | 90.12 | 86.68 | 87.59 | 568,764 | -2.10(-2.34%) |
Nov 09, 2020 | 98.00 | 98.49 | 89.66 | 89.69 | 726,292 | -2.61(-2.83%) |
Nov 06, 2020 | 93.74 | 95.45 | 90.25 | 92.30 | 779,400 | -4.70(-4.85%) |
Nov 05, 2020 | 99.19 | 99.19 | 96.02 | 97.00 | 550,686 | -1.31(-1.33%) |
Nov 04, 2020 | 93.36 | 99.83 | 93.36 | 98.31 | 605,915 | +5.52(+5.95%) |
Nov 03, 2020 | 91.33 | 93.31 | 89.92 | 92.79 | 416,085 | +1.69(+1.86%) |
Nov 02, 2020 | 90.37 | 91.74 | 88.57 | 91.10 | 459,857 | +1.13(+1.26%) |
Oct 30, 2020 | 90.32 | 91.03 | 88.45 | 89.97 | 405,700 | -0.80(-0.88%) |
Oct 29, 2020 | 91.84 | 92.49 | 88.81 | 90.77 | 388,271 | -0.50(-0.55%) |
Oct 28, 2020 | 93.56 | 95.55 | 90.37 | 91.27 | 475,799 | -3.62(-3.81%) |
Oct 27, 2020 | 95.71 | 96.50 | 94.13 | 94.89 | 358,216 | -0.40(-0.42%) |
Oct 26, 2020 | 96.00 | 97.26 | 93.90 | 95.29 | 380,322 | -0.82(-0.85%) |
Oct 23, 2020 | 97.63 | 100.49 | 95.89 | 96.11 | 806,200 | -1.54(-1.58%) |
Oct 22, 2020 | 93.13 | 98.19 | 93.05 | 97.65 | 464,857 | +4.61(+4.95%) |
Oct 21, 2020 | 96.12 | 97.26 | 92.97 | 93.04 | 658,028 | -3.67(-3.79%) |
Oct 20, 2020 | 95.97 | 98.36 | 93.77 | 96.71 | 621,620 | +0.74(+0.77%) |
Oct 19, 2020 | 98.00 | 99.33 | 95.62 | 95.97 | 377,281 | -2.91(-2.94%) |
Oct 16, 2020 | 100.00 | 100.00 | 98.18 | 98.88 | 354,300 | -0.67(-0.67%) |
Oct 15, 2020 | 96.00 | 99.71 | 95.26 | 99.55 | 511,676 | +1.82(+1.86%) |
Oct 14, 2020 | 98.50 | 99.87 | 96.00 | 97.73 | 790,482 | +1.47(+1.53%) |
Oct 13, 2020 | 98.27 | 101.63 | 92.91 | 96.26 | 3,493,111 | -15.21(-13.64%) |
Oct 12, 2020 | 110.60 | 111.57 | 107.49 | 111.47 | 475,427 | +1.96(+1.79%) |
Oct 09, 2020 | 110.41 | 110.99 | 106.50 | 109.51 | 253,900 | -0.90(-0.82%) |
Oct 08, 2020 | 110.01 | 110.77 | 107.23 | 110.41 | 299,575 | +1.69(+1.55%) |
Oct 07, 2020 | 113.14 | 114.78 | 107.24 | 108.72 | 776,833 | -2.59(-2.33%) |
Oct 06, 2020 | 106.83 | 115.97 | 106.83 | 111.31 | 963,944 | +4.77(+4.48%) |
Oct 05, 2020 | 101.88 | 106.08 | 101.15 | 106.54 | 385,251 | +6.26(+6.24%) |
Oct 02, 2020 | 103.14 | 104.18 | 99.29 | 100.28 | 421,500 | -5.61(-5.30%) |