Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 100.14 | 100.14 | 100.14 | 91,406 | -0.96(-0.95%) | |
Dec 30, 2020 | 101.09 | 103.15 | 100.74 | 101.10 | 91,406 | +0.05(+0.05%) |
Dec 29, 2020 | 101.87 | 102.41 | 99.80 | 101.05 | 99,896 | +1.81(+1.83%) |
Dec 28, 2020 | 99.08 | 99.46 | 96.17 | 99.24 | 156,158 | -0.55(-0.55%) |
Dec 24, 2020 | 98.65 | 99.88 | 97.50 | 99.79 | 39,417 | +1.42(+1.45%) |
Dec 23, 2020 | 99.21 | 100.14 | 98.15 | 98.37 | 77,631 | +0.42(+0.43%) |
Dec 22, 2020 | 97.99 | 99.72 | 96.27 | 97.94 | 100,953 | -0.19(-0.19%) |
Dec 21, 2020 | 97.19 | 100.81 | 96.52 | 98.13 | 320,005 | -6.03(-5.79%) |
Dec 18, 2020 | 104.58 | 105.79 | 102.63 | 104.16 | 108,589 | -0.63(-0.60%) |
Dec 17, 2020 | 105.60 | 106.66 | 103.36 | 104.79 | 149,611 | +1.82(+1.77%) |
Dec 16, 2020 | 99.64 | 103.49 | 97.28 | 102.97 | 181,491 | +2.56(+2.55%) |
Dec 15, 2020 | 98.45 | 100.62 | 97.19 | 100.40 | 106,068 | +4.06(+4.21%) |
Dec 14, 2020 | 99.49 | 100.03 | 95.47 | 96.34 | 186,726 | -3.04(-3.06%) |
Dec 11, 2020 | 98.09 | 100.24 | 96.69 | 99.38 | 156,257 | -1.51(-1.50%) |
Dec 10, 2020 | 93.10 | 101.18 | 93.10 | 100.89 | 218,167 | +8.95(+9.73%) |
Dec 09, 2020 | 95.64 | 95.64 | 90.31 | 91.95 | 137,132 | -2.94(-3.10%) |
Dec 08, 2020 | 95.30 | 97.49 | 93.30 | 94.89 | 112,605 | +0.40(+0.42%) |
Dec 07, 2020 | 95.64 | 98.26 | 92.41 | 94.49 | 267,077 | +0.06(+0.06%) |
Dec 04, 2020 | 92.50 | 95.14 | 92.03 | 94.43 | 196,601 | +3.31(+3.63%) |
Dec 03, 2020 | 91.07 | 94.08 | 89.94 | 91.12 | 250,751 | +3.20(+3.64%) |
Dec 02, 2020 | 85.93 | 88.94 | 85.63 | 87.92 | 131,510 | -0.06(-0.07%) |
Dec 01, 2020 | 84.29 | 88.59 | 84.29 | 87.98 | 253,220 | +7.69(+9.58%) |
Nov 30, 2020 | 83.60 | 84.30 | 79.35 | 80.29 | 159,199 | -3.57(-4.26%) |
Nov 27, 2020 | 82.65 | 85.27 | 82.61 | 83.86 | 99,056 | +0.40(+0.48%) |
Nov 25, 2020 | 81.71 | 84.17 | 81.44 | 83.46 | 154,978 | +2.37(+2.92%) |
Nov 24, 2020 | 78.79 | 81.54 | 78.57 | 81.09 | 225,511 | +5.18(+6.82%) |
Nov 23, 2020 | 77.03 | 77.06 | 74.70 | 75.91 | 219,657 | +0.64(+0.86%) |
Nov 20, 2020 | 76.69 | 77.50 | 74.86 | 75.27 | 269,265 | -3.41(-4.34%) |
Nov 19, 2020 | 76.93 | 79.12 | 76.55 | 78.68 | 250,370 | +2.29(+2.99%) |
Nov 18, 2020 | 79.01 | 79.99 | 76.17 | 76.40 | 321,543 | -2.87(-3.62%) |
Nov 17, 2020 | 75.23 | 79.99 | 75.00 | 79.27 | 364,202 | +4.28(+5.71%) |
Nov 16, 2020 | 74.71 | 75.12 | 72.74 | 74.98 | 182,836 | +3.49(+4.88%) |
Nov 13, 2020 | 68.81 | 71.83 | 68.55 | 71.49 | 131,842 | +2.44(+3.54%) |
Nov 12, 2020 | 72.82 | 72.82 | 67.72 | 69.05 | 214,827 | -4.57(-6.20%) |
Nov 11, 2020 | 73.79 | 74.83 | 72.88 | 73.62 | 120,578 | -0.17(-0.23%) |
Nov 10, 2020 | 73.43 | 76.34 | 73.29 | 73.79 | 200,948 | +1.62(+2.24%) |
Nov 09, 2020 | 76.24 | 77.02 | 71.39 | 72.17 | 350,956 | +3.10(+4.50%) |
Nov 06, 2020 | 65.28 | 69.57 | 64.77 | 69.07 | 212,877 | +3.88(+5.95%) |
Nov 05, 2020 | 63.52 | 65.67 | 62.65 | 65.19 | 319,815 | +6.12(+10.35%) |
Nov 04, 2020 | 57.11 | 60.16 | 56.54 | 59.07 | 270,287 | +3.51(+6.32%) |
Nov 03, 2020 | 56.81 | 57.08 | 54.34 | 55.56 | 220,378 | +1.48(+2.74%) |
Nov 02, 2020 | 54.29 | 55.00 | 53.31 | 54.08 | 115,051 | +0.88(+1.65%) |
Oct 30, 2020 | 54.52 | 54.76 | 52.25 | 53.21 | 244,385 | -2.33(-4.20%) |
Oct 29, 2020 | 52.71 | 56.14 | 51.93 | 55.54 | 390,892 | +1.16(+2.14%) |
Oct 28, 2020 | 57.48 | 57.83 | 54.25 | 54.38 | 349,352 | -6.66(-10.91%) |
Oct 27, 2020 | 64.04 | 64.04 | 60.75 | 61.03 | 191,326 | -3.47(-5.37%) |
Oct 26, 2020 | 64.51 | 65.35 | 62.49 | 64.50 | 244,546 | +0.11(+0.17%) |
Oct 23, 2020 | 66.01 | 66.02 | 64.14 | 64.39 | 211,366 | -1.44(-2.19%) |
Oct 22, 2020 | 64.10 | 66.48 | 64.00 | 65.83 | 226,450 | +2.20(+3.46%) |
Oct 21, 2020 | 63.32 | 66.13 | 63.25 | 63.63 | 275,415 | -0.21(-0.34%) |
Oct 20, 2020 | 63.40 | 65.50 | 63.17 | 63.85 | 291,218 | +2.30(+3.73%) |
Oct 19, 2020 | 61.77 | 63.91 | 61.38 | 61.55 | 247,441 | +0.90(+1.49%) |
Oct 16, 2020 | 61.70 | 62.03 | 60.43 | 60.65 | 204,041 | -1.29(-2.08%) |
Oct 15, 2020 | 60.48 | 63.06 | 60.45 | 61.94 | 210,871 | -0.76(-1.21%) |
Oct 14, 2020 | 63.35 | 64.19 | 62.37 | 62.69 | 246,888 | +0.27(+0.43%) |
Oct 13, 2020 | 61.40 | 63.36 | 59.92 | 62.43 | 346,667 | -1.20(-1.88%) |
Oct 12, 2020 | 63.14 | 63.86 | 62.24 | 63.62 | 191,687 | +1.49(+2.39%) |
Oct 09, 2020 | 61.79 | 63.76 | 61.11 | 62.13 | 325,537 | +1.15(+1.89%) |
Oct 08, 2020 | 57.89 | 61.46 | 57.54 | 60.98 | 332,589 | +3.23(+5.58%) |
Oct 07, 2020 | 58.98 | 59.50 | 56.66 | 57.76 | 310,444 | -0.36(-0.62%) |
Oct 06, 2020 | 61.12 | 62.66 | 57.35 | 58.12 | 520,198 | -1.38(-2.33%) |
Oct 05, 2020 | 56.05 | 60.01 | 55.56 | 59.50 | 385,361 | +4.74(+8.65%) |
Oct 02, 2020 | 56.05 | 58.35 | 54.74 | 54.76 | 361,346 | -2.15(-3.78%) |