Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 92.83 | 92.83 | 92.83 | 6,149,950 | +1.63(+1.79%) | |
Dec 30, 2020 | 91.06 | 92.03 | 91.05 | 91.20 | 6,149,950 | +0.49(+0.54%) |
Dec 29, 2020 | 90.06 | 91.29 | 90.06 | 90.71 | 5,881,778 | +1.08(+1.21%) |
Dec 28, 2020 | 89.80 | 90.00 | 88.99 | 89.62 | 4,555,580 | +0.16(+0.18%) |
Dec 24, 2020 | 89.33 | 89.57 | 88.89 | 89.46 | 1,591,294 | -0.02(-0.02%) |
Dec 23, 2020 | 89.28 | 90.04 | 89.15 | 89.48 | 4,223,670 | +0.42(+0.47%) |
Dec 22, 2020 | 89.59 | 89.67 | 88.38 | 89.06 | 4,620,574 | -0.79(-0.88%) |
Dec 21, 2020 | 89.02 | 90.03 | 87.98 | 89.85 | 7,690,243 | -0.64(-0.71%) |
Dec 18, 2020 | 90.99 | 91.02 | 89.41 | 90.49 | 16,052,270 | -0.38(-0.42%) |
Dec 17, 2020 | 90.84 | 91.40 | 90.19 | 90.87 | 7,336,358 | +0.22(+0.24%) |
Dec 16, 2020 | 88.80 | 91.32 | 88.28 | 90.65 | 10,596,151 | +1.58(+1.77%) |
Dec 15, 2020 | 91.35 | 91.36 | 88.64 | 89.08 | 13,962,716 | -1.20(-1.32%) |
Dec 14, 2020 | 93.07 | 93.63 | 90.18 | 90.27 | 9,542,752 | -1.85(-2.01%) |
Dec 11, 2020 | 92.71 | 93.06 | 91.47 | 92.13 | 6,008,159 | -1.00(-1.07%) |
Dec 10, 2020 | 94.48 | 94.49 | 92.41 | 93.12 | 7,254,314 | -1.02(-1.09%) |
Dec 09, 2020 | 93.48 | 94.56 | 93.24 | 94.14 | 8,483,972 | +0.85(+0.91%) |
Dec 08, 2020 | 91.57 | 93.87 | 91.49 | 93.30 | 7,716,004 | +1.60(+1.75%) |
Dec 07, 2020 | 92.73 | 92.88 | 90.93 | 91.69 | 7,538,642 | -1.25(-1.34%) |
Dec 04, 2020 | 90.98 | 92.97 | 90.98 | 92.94 | 8,352,162 | +2.20(+2.43%) |
Dec 03, 2020 | 90.97 | 91.57 | 90.36 | 90.74 | 5,415,627 | -0.22(-0.24%) |
Dec 02, 2020 | 90.10 | 91.29 | 89.51 | 90.96 | 6,337,610 | +0.82(+0.91%) |
Dec 01, 2020 | 91.01 | 92.16 | 90.13 | 90.13 | 8,799,487 | -0.47(-0.52%) |
Nov 30, 2020 | 91.07 | 91.33 | 89.80 | 90.60 | 23,923,070 | -0.27(-0.30%) |
Nov 27, 2020 | 90.95 | 91.66 | 90.36 | 90.87 | 5,100,431 | +0.60(+0.66%) |
Nov 25, 2020 | 89.94 | 90.50 | 89.57 | 90.27 | 7,350,475 | +0.21(+0.23%) |
Nov 24, 2020 | 89.13 | 90.81 | 88.87 | 90.06 | 10,760,442 | +1.54(+1.74%) |
Nov 23, 2020 | 88.31 | 89.02 | 87.56 | 88.52 | 8,705,073 | +1.16(+1.33%) |
Nov 20, 2020 | 86.59 | 88.22 | 85.44 | 87.36 | 11,178,886 | +1.01(+1.17%) |
Nov 19, 2020 | 85.56 | 86.76 | 85.41 | 86.35 | 8,711,999 | +0.82(+0.96%) |
Nov 18, 2020 | 86.63 | 86.89 | 85.49 | 85.52 | 10,246,685 | -0.42(-0.49%) |
Nov 17, 2020 | 86.09 | 86.86 | 85.54 | 85.95 | 13,379,594 | +0.74(+0.86%) |
Nov 16, 2020 | 86.60 | 87.10 | 85.19 | 85.21 | 9,926,268 | -0.59(-0.69%) |
Nov 13, 2020 | 84.39 | 86.24 | 84.38 | 85.80 | 7,953,703 | +1.25(+1.48%) |
Nov 12, 2020 | 84.47 | 84.68 | 83.41 | 84.55 | 8,826,286 | -0.48(-0.56%) |
Nov 11, 2020 | 85.90 | 86.52 | 84.69 | 85.03 | 10,935,041 | -0.62(-0.73%) |
Nov 10, 2020 | 83.18 | 85.88 | 82.85 | 85.65 | 14,146,707 | +3.25(+3.94%) |
Nov 09, 2020 | 83.05 | 83.99 | 82.02 | 82.41 | 12,727,444 | +1.97(+2.44%) |
Nov 06, 2020 | 80.54 | 81.13 | 79.45 | 80.44 | 8,087,946 | -0.73(-0.90%) |
Nov 05, 2020 | 82.61 | 82.75 | 80.57 | 81.17 | 9,243,341 | -0.70(-0.86%) |
Nov 04, 2020 | 80.69 | 84.46 | 80.28 | 81.87 | 29,832,526 | +5.67(+7.44%) |
Nov 03, 2020 | 77.23 | 77.44 | 75.74 | 76.20 | 9,829,992 | -0.25(-0.33%) |
Nov 02, 2020 | 74.53 | 76.71 | 74.51 | 76.45 | 12,442,375 | +2.73(+3.70%) |
Oct 30, 2020 | 72.07 | 74.63 | 71.91 | 73.73 | 20,886,870 | +3.84(+5.49%) |
Oct 29, 2020 | 69.74 | 70.49 | 68.54 | 69.89 | 10,240,472 | +0.16(+0.22%) |
Oct 28, 2020 | 70.48 | 71.22 | 69.52 | 69.73 | 13,250,178 | -1.92(-2.68%) |
Oct 27, 2020 | 72.77 | 73.00 | 71.63 | 71.65 | 7,737,557 | -1.05(-1.44%) |
Oct 26, 2020 | 72.85 | 73.05 | 71.74 | 72.70 | 9,217,997 | -0.36(-0.50%) |
Oct 23, 2020 | 73.33 | 73.77 | 72.72 | 73.07 | 4,892,660 | +0.03(+0.04%) |
Oct 22, 2020 | 71.92 | 73.54 | 71.84 | 73.04 | 9,327,876 | +1.23(+1.71%) |
Oct 21, 2020 | 72.41 | 72.89 | 71.52 | 71.81 | 11,282,501 | -1.18(-1.61%) |
Oct 20, 2020 | 72.94 | 73.49 | 72.27 | 72.99 | 8,002,236 | -0.05(-0.07%) |
Oct 19, 2020 | 75.02 | 75.19 | 72.89 | 73.04 | 11,872,862 | -1.70(-2.27%) |
Oct 16, 2020 | 74.41 | 75.50 | 74.29 | 74.74 | 6,189,959 | +0.90(+1.22%) |
Oct 15, 2020 | 73.99 | 74.28 | 73.60 | 73.84 | 7,147,328 | -0.73(-0.98%) |
Oct 14, 2020 | 75.22 | 75.47 | 74.42 | 74.57 | 6,768,923 | -0.50(-0.67%) |
Oct 13, 2020 | 75.22 | 75.90 | 74.76 | 75.07 | 9,180,819 | -0.42(-0.55%) |
Oct 12, 2020 | 75.36 | 75.73 | 74.63 | 75.49 | 8,557,173 | +0.53(+0.71%) |
Oct 09, 2020 | 74.71 | 75.81 | 74.66 | 74.96 | 7,026,680 | +0.31(+0.41%) |
Oct 08, 2020 | 74.59 | 75.71 | 74.29 | 74.65 | 6,475,966 | +0.23(+0.31%) |
Oct 07, 2020 | 73.64 | 74.62 | 73.53 | 74.42 | 6,900,980 | +1.01(+1.37%) |
Oct 06, 2020 | 75.19 | 75.26 | 73.26 | 73.41 | 10,224,753 | -1.74(-2.32%) |
Oct 05, 2020 | 73.92 | 75.37 | 73.68 | 75.15 | 7,001,007 | +1.55(+2.10%) |
Oct 02, 2020 | 73.93 | 74.66 | 73.55 | 73.61 | 6,498,542 | -0.87(-1.17%) |