Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 93.22 | 93.22 | 93.22 | 55,210 | +0.21(+0.23%) | |
Dec 30, 2020 | 92.75 | 93.74 | 92.49 | 93.01 | 55,210 | +0.32(+0.35%) |
Dec 29, 2020 | 94.05 | 94.75 | 92.18 | 92.69 | 78,282 | -0.81(-0.87%) |
Dec 28, 2020 | 93.72 | 94.87 | 92.10 | 93.50 | 70,262 | +0.40(+0.43%) |
Dec 24, 2020 | 93.79 | 94.73 | 92.55 | 93.10 | 16,000 | -0.44(-0.47%) |
Dec 23, 2020 | 91.68 | 93.99 | 91.68 | 93.54 | 95,981 | +2.59(+2.85%) |
Dec 22, 2020 | 91.87 | 92.50 | 90.94 | 90.95 | 66,199 | -0.23(-0.25%) |
Dec 21, 2020 | 90.30 | 91.68 | 89.10 | 91.18 | 81,397 | -0.83(-0.90%) |
Dec 18, 2020 | 92.78 | 93.30 | 91.85 | 92.01 | 364,500 | -0.39(-0.42%) |
Dec 17, 2020 | 92.14 | 93.06 | 91.79 | 92.40 | 68,299 | +0.64(+0.70%) |
Dec 16, 2020 | 92.21 | 92.75 | 91.47 | 91.76 | 59,816 | -0.33(-0.36%) |
Dec 15, 2020 | 91.43 | 92.49 | 90.00 | 92.09 | 131,687 | +1.09(+1.20%) |
Dec 14, 2020 | 93.05 | 93.87 | 90.73 | 91.00 | 104,629 | -1.32(-1.43%) |
Dec 11, 2020 | 92.28 | 93.28 | 92.12 | 92.32 | 62,600 | -0.09(-0.10%) |
Dec 10, 2020 | 92.88 | 92.97 | 91.56 | 92.41 | 66,517 | +1.00(+1.09%) |
Dec 09, 2020 | 92.89 | 93.59 | 90.73 | 91.41 | 114,248 | -0.69(-0.75%) |
Dec 08, 2020 | 90.49 | 92.13 | 90.49 | 92.10 | 90,401 | +0.93(+1.02%) |
Dec 07, 2020 | 89.49 | 91.31 | 88.69 | 91.17 | 82,719 | +1.38(+1.54%) |
Dec 04, 2020 | 87.77 | 90.09 | 87.59 | 89.79 | 47,500 | +2.10(+2.39%) |
Dec 03, 2020 | 88.20 | 88.77 | 87.53 | 87.69 | 74,099 | -0.66(-0.75%) |
Dec 02, 2020 | 88.24 | 88.64 | 87.56 | 88.35 | 45,124 | -0.06(-0.07%) |
Dec 01, 2020 | 89.01 | 89.05 | 87.49 | 88.41 | 127,602 | +0.31(+0.35%) |
Nov 30, 2020 | 88.25 | 89.01 | 87.51 | 88.10 | 133,315 | -0.76(-0.86%) |
Nov 27, 2020 | 89.01 | 89.99 | 88.37 | 88.86 | 37,400 | -0.29(-0.33%) |
Nov 25, 2020 | 89.03 | 89.72 | 88.63 | 89.15 | 74,400 | -0.32(-0.36%) |
Nov 24, 2020 | 88.45 | 89.75 | 88.45 | 89.47 | 119,104 | +1.94(+2.22%) |
Nov 23, 2020 | 86.36 | 87.70 | 85.50 | 87.53 | 74,136 | +1.94(+2.27%) |
Nov 20, 2020 | 84.90 | 85.99 | 84.34 | 85.59 | 68,200 | +0.16(+0.19%) |
Nov 19, 2020 | 85.54 | 85.89 | 84.29 | 85.43 | 62,931 | +0.03(+0.04%) |
Nov 18, 2020 | 86.80 | 87.04 | 85.33 | 85.40 | 79,972 | -1.34(-1.54%) |
Nov 17, 2020 | 86.34 | 88.04 | 85.63 | 86.74 | 95,175 | -0.36(-0.41%) |
Nov 16, 2020 | 85.00 | 87.10 | 84.60 | 87.10 | 140,949 | +2.26(+2.66%) |
Nov 13, 2020 | 83.72 | 84.90 | 83.06 | 84.84 | 72,500 | +2.52(+3.06%) |
Nov 12, 2020 | 84.27 | 84.27 | 81.76 | 82.32 | 82,274 | -2.63(-3.10%) |
Nov 11, 2020 | 86.68 | 86.70 | 84.20 | 84.95 | 43,819 | -1.40(-1.62%) |
Nov 10, 2020 | 85.19 | 87.39 | 84.52 | 86.35 | 197,641 | +1.86(+2.20%) |
Nov 09, 2020 | 85.00 | 86.43 | 82.12 | 84.49 | 221,127 | +3.90(+4.84%) |
Nov 06, 2020 | 82.16 | 82.83 | 80.17 | 80.59 | 75,100 | -1.21(-1.48%) |
Nov 05, 2020 | 80.72 | 83.03 | 80.72 | 81.80 | 85,284 | +1.15(+1.43%) |
Nov 04, 2020 | 80.84 | 81.72 | 80.17 | 80.65 | 49,000 | -0.94(-1.15%) |
Nov 03, 2020 | 81.46 | 82.09 | 80.80 | 81.59 | 121,853 | +1.31(+1.63%) |
Nov 02, 2020 | 77.95 | 80.39 | 77.95 | 80.28 | 93,160 | +3.12(+4.04%) |
Oct 30, 2020 | 80.70 | 81.43 | 76.31 | 77.16 | 143,000 | -3.94(-4.86%) |
Oct 29, 2020 | 78.08 | 82.13 | 78.08 | 81.10 | 148,756 | +3.82(+4.94%) |
Oct 28, 2020 | 78.76 | 78.76 | 77.18 | 77.28 | 94,315 | -2.80(-3.50%) |
Oct 27, 2020 | 79.46 | 80.42 | 79.44 | 80.08 | 165,423 | +0.59(+0.74%) |
Oct 26, 2020 | 80.12 | 80.54 | 78.53 | 79.49 | 136,566 | -1.58(-1.95%) |
Oct 23, 2020 | 80.19 | 81.38 | 79.91 | 81.07 | 42,800 | +0.80(+1.00%) |
Oct 22, 2020 | 79.61 | 80.54 | 79.04 | 80.27 | 79,755 | +0.52(+0.65%) |
Oct 21, 2020 | 80.91 | 81.24 | 79.73 | 79.75 | 51,514 | -0.95(-1.18%) |
Oct 20, 2020 | 80.90 | 81.52 | 79.66 | 80.70 | 138,208 | +0.29(+0.36%) |
Oct 19, 2020 | 81.09 | 81.64 | 80.17 | 80.41 | 120,403 | -0.50(-0.62%) |
Oct 16, 2020 | 79.98 | 81.36 | 79.58 | 80.91 | 86,300 | +0.81(+1.01%) |
Oct 15, 2020 | 78.90 | 80.24 | 78.42 | 80.10 | 48,224 | +0.40(+0.50%) |
Oct 14, 2020 | 80.03 | 80.50 | 79.53 | 79.70 | 66,842 | -0.42(-0.52%) |
Oct 13, 2020 | 81.11 | 81.52 | 80.03 | 80.12 | 82,064 | -1.57(-1.92%) |
Oct 12, 2020 | 80.67 | 81.85 | 80.18 | 81.69 | 56,715 | +1.19(+1.48%) |
Oct 09, 2020 | 81.21 | 81.61 | 80.14 | 80.50 | 140,900 | -0.43(-0.53%) |
Oct 08, 2020 | 80.13 | 81.08 | 80.13 | 80.93 | 78,143 | +1.15(+1.44%) |
Oct 07, 2020 | 79.78 | 80.36 | 79.39 | 79.78 | 93,988 | +0.45(+0.57%) |
Oct 06, 2020 | 79.40 | 80.54 | 78.86 | 79.33 | 89,781 | +0.27(+0.34%) |
Oct 05, 2020 | 78.78 | 79.22 | 78.28 | 79.06 | 168,517 | +1.02(+1.31%) |
Oct 02, 2020 | 76.93 | 78.42 | 76.93 | 78.04 | 65,300 | +0.03(+0.04%) |