Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 97.30 | 97.30 | 97.30 | 213,038 | +0.37(+0.38%) | |
Dec 30, 2020 | 96.75 | 97.89 | 96.69 | 96.93 | 213,038 | +0.81(+0.84%) |
Dec 29, 2020 | 97.86 | 97.86 | 95.73 | 96.12 | 258,988 | -1.39(-1.43%) |
Dec 28, 2020 | 97.95 | 98.22 | 97.11 | 97.51 | 221,509 | +0.39(+0.40%) |
Dec 24, 2020 | 96.79 | 97.28 | 95.90 | 97.12 | 97,100 | +0.50(+0.52%) |
Dec 23, 2020 | 96.52 | 97.20 | 95.44 | 96.62 | 289,395 | +0.76(+0.79%) |
Dec 22, 2020 | 97.09 | 97.26 | 94.25 | 95.86 | 311,373 | -0.89(-0.92%) |
Dec 21, 2020 | 96.29 | 97.13 | 94.90 | 96.75 | 408,044 | -1.11(-1.13%) |
Dec 18, 2020 | 99.54 | 100.14 | 96.96 | 97.86 | 1,113,700 | -1.34(-1.35%) |
Dec 17, 2020 | 98.73 | 99.31 | 97.91 | 99.20 | 530,096 | +1.15(+1.17%) |
Dec 16, 2020 | 98.70 | 98.70 | 97.29 | 98.05 | 509,421 | -0.15(-0.15%) |
Dec 15, 2020 | 96.43 | 98.21 | 95.62 | 98.20 | 446,566 | +3.12(+3.28%) |
Dec 14, 2020 | 96.69 | 97.16 | 95.04 | 95.08 | 379,130 | -0.72(-0.75%) |
Dec 11, 2020 | 95.00 | 96.39 | 95.00 | 95.80 | 405,900 | +0.08(+0.08%) |
Dec 10, 2020 | 93.92 | 96.09 | 93.78 | 95.72 | 387,677 | +0.77(+0.81%) |
Dec 09, 2020 | 96.26 | 96.48 | 94.44 | 94.95 | 419,918 | -1.16(-1.21%) |
Dec 08, 2020 | 96.02 | 97.30 | 95.58 | 96.11 | 363,086 | -0.76(-0.78%) |
Dec 07, 2020 | 96.00 | 97.03 | 95.72 | 96.87 | 420,749 | +0.59(+0.61%) |
Dec 04, 2020 | 95.00 | 96.55 | 94.89 | 96.28 | 512,600 | +1.90(+2.01%) |
Dec 03, 2020 | 93.65 | 94.73 | 93.25 | 94.38 | 549,235 | +0.73(+0.78%) |
Dec 02, 2020 | 92.48 | 94.35 | 92.47 | 93.65 | 455,933 | +0.97(+1.05%) |
Dec 01, 2020 | 93.08 | 94.17 | 92.25 | 92.68 | 564,273 | +1.03(+1.12%) |
Nov 30, 2020 | 92.85 | 92.85 | 91.01 | 91.65 | 924,678 | -1.36(-1.46%) |
Nov 27, 2020 | 91.96 | 93.58 | 91.17 | 93.01 | 319,500 | +0.27(+0.29%) |
Nov 25, 2020 | 93.89 | 93.89 | 92.19 | 92.74 | 467,800 | -1.07(-1.14%) |
Nov 24, 2020 | 90.54 | 94.37 | 90.12 | 93.81 | 546,786 | +3.79(+4.21%) |
Nov 23, 2020 | 89.48 | 90.51 | 89.38 | 90.02 | 418,869 | +1.19(+1.34%) |
Nov 20, 2020 | 88.47 | 89.35 | 87.68 | 88.83 | 555,700 | +0.39(+0.44%) |
Nov 19, 2020 | 87.14 | 88.53 | 86.90 | 88.44 | 474,529 | +0.93(+1.06%) |
Nov 18, 2020 | 88.42 | 89.48 | 87.49 | 87.51 | 455,421 | -0.76(-0.86%) |
Nov 17, 2020 | 87.29 | 88.92 | 86.44 | 88.27 | 503,300 | +0.17(+0.19%) |
Nov 16, 2020 | 87.80 | 88.31 | 87.16 | 88.10 | 639,906 | +1.10(+1.26%) |
Nov 13, 2020 | 85.60 | 87.47 | 85.60 | 87.00 | 316,100 | +2.21(+2.61%) |
Nov 12, 2020 | 85.95 | 86.56 | 84.16 | 84.79 | 404,067 | -1.58(-1.83%) |
Nov 11, 2020 | 85.78 | 86.40 | 84.29 | 86.37 | 500,994 | +1.22(+1.43%) |
Nov 10, 2020 | 86.30 | 86.85 | 84.77 | 85.15 | 654,550 | -0.59(-0.69%) |
Nov 09, 2020 | 88.90 | 90.98 | 85.66 | 85.74 | 677,374 | +0.96(+1.13%) |
Nov 06, 2020 | 84.25 | 85.11 | 83.86 | 84.78 | 304,700 | +0.76(+0.90%) |
Nov 05, 2020 | 81.96 | 84.49 | 81.96 | 84.02 | 426,439 | +2.98(+3.68%) |
Nov 04, 2020 | 81.35 | 82.23 | 80.14 | 81.04 | 371,941 | -0.14(-0.17%) |
Nov 03, 2020 | 80.93 | 81.61 | 80.57 | 81.18 | 363,512 | +1.38(+1.73%) |
Nov 02, 2020 | 78.90 | 80.10 | 78.48 | 79.80 | 369,670 | +1.91(+2.45%) |
Oct 30, 2020 | 77.43 | 78.69 | 77.08 | 77.89 | 801,500 | +0.39(+0.50%) |
Oct 29, 2020 | 76.71 | 79.66 | 76.71 | 77.50 | 662,651 | +0.95(+1.24%) |
Oct 28, 2020 | 77.77 | 78.34 | 76.46 | 76.55 | 446,788 | -2.99(-3.76%) |
Oct 27, 2020 | 80.41 | 81.31 | 79.50 | 79.54 | 444,304 | -0.82(-1.02%) |
Oct 26, 2020 | 82.33 | 82.33 | 78.75 | 80.36 | 502,287 | -3.13(-3.75%) |
Oct 23, 2020 | 84.65 | 84.81 | 83.21 | 83.49 | 456,300 | -0.56(-0.67%) |
Oct 22, 2020 | 83.14 | 84.49 | 82.77 | 84.05 | 412,925 | +1.31(+1.58%) |
Oct 21, 2020 | 83.91 | 84.71 | 82.73 | 82.74 | 405,388 | -1.01(-1.21%) |
Oct 20, 2020 | 84.38 | 85.26 | 83.67 | 83.75 | 443,598 | +0.05(+0.06%) |
Oct 19, 2020 | 84.77 | 85.25 | 83.50 | 83.70 | 295,643 | -0.48(-0.57%) |
Oct 16, 2020 | 84.85 | 85.27 | 84.17 | 84.18 | 274,000 | -0.04(-0.05%) |
Oct 15, 2020 | 82.41 | 84.35 | 82.30 | 84.22 | 290,038 | +0.65(+0.78%) |
Oct 14, 2020 | 83.65 | 84.33 | 83.55 | 83.57 | 367,636 | +0.07(+0.08%) |
Oct 13, 2020 | 83.67 | 84.01 | 83.03 | 83.50 | 282,040 | -0.43(-0.51%) |
Oct 12, 2020 | 83.87 | 84.59 | 83.56 | 83.93 | 375,131 | +0.48(+0.58%) |
Oct 09, 2020 | 84.40 | 84.50 | 83.06 | 83.45 | 416,500 | -0.20(-0.24%) |
Oct 08, 2020 | 84.99 | 84.99 | 83.45 | 83.65 | 465,574 | -0.78(-0.92%) |
Oct 07, 2020 | 82.94 | 84.77 | 82.90 | 84.43 | 381,498 | +2.42(+2.95%) |
Oct 06, 2020 | 81.93 | 83.93 | 81.77 | 82.01 | 615,049 | +0.32(+0.39%) |
Oct 05, 2020 | 80.00 | 82.39 | 79.77 | 81.69 | 1,147,621 | +2.35(+2.96%) |
Oct 02, 2020 | 77.45 | 79.78 | 77.14 | 79.34 | 469,200 | +0.32(+0.40%) |