Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 86.82 | 86.82 | 86.82 | 674,168 | +0.77(+0.89%) | |
Dec 30, 2020 | 86.78 | 87.31 | 85.81 | 86.06 | 674,168 | -0.63(-0.73%) |
Dec 29, 2020 | 87.76 | 88.29 | 86.30 | 86.68 | 1,256,304 | -0.88(-1.00%) |
Dec 28, 2020 | 87.34 | 88.39 | 87.18 | 87.56 | 657,443 | +0.01(+0.01%) |
Dec 24, 2020 | 87.61 | 87.87 | 86.87 | 87.55 | 438,733 | +0.80(+0.93%) |
Dec 23, 2020 | 87.12 | 88.05 | 86.26 | 86.75 | 1,000,627 | -0.55(-0.64%) |
Dec 22, 2020 | 87.06 | 87.86 | 86.13 | 87.30 | 1,111,788 | +0.84(+0.97%) |
Dec 21, 2020 | 85.05 | 87.33 | 84.37 | 86.46 | 1,023,755 | +0.81(+0.95%) |
Dec 18, 2020 | 85.08 | 85.96 | 84.38 | 85.65 | 2,433,359 | +0.29(+0.34%) |
Dec 17, 2020 | 85.04 | 85.87 | 84.49 | 85.36 | 1,077,840 | +0.79(+0.93%) |
Dec 16, 2020 | 83.85 | 84.97 | 83.66 | 84.58 | 862,892 | +1.10(+1.32%) |
Dec 15, 2020 | 85.11 | 85.89 | 83.44 | 83.48 | 1,568,455 | -1.42(-1.67%) |
Dec 14, 2020 | 87.02 | 87.27 | 84.48 | 84.89 | 1,237,938 | -1.29(-1.49%) |
Dec 11, 2020 | 85.68 | 86.63 | 85.29 | 86.18 | 946,552 | +0.89(+1.04%) |
Dec 10, 2020 | 86.46 | 87.32 | 84.98 | 85.29 | 1,206,976 | -2.17(-2.48%) |
Dec 09, 2020 | 86.75 | 87.51 | 86.42 | 87.46 | 1,234,627 | +0.74(+0.85%) |
Dec 08, 2020 | 85.59 | 87.07 | 85.51 | 86.72 | 898,582 | +0.98(+1.14%) |
Dec 07, 2020 | 85.41 | 85.78 | 85.11 | 85.75 | 713,136 | +0.27(+0.31%) |
Dec 04, 2020 | 85.23 | 85.87 | 84.64 | 85.48 | 1,049,630 | +0.37(+0.43%) |
Dec 03, 2020 | 84.73 | 86.03 | 84.73 | 85.11 | 876,009 | +0.21(+0.25%) |
Dec 02, 2020 | 86.06 | 86.30 | 83.94 | 84.90 | 1,034,477 | -1.41(-1.63%) |
Dec 01, 2020 | 86.48 | 87.75 | 86.06 | 86.31 | 1,865,593 | -0.13(-0.15%) |
Nov 30, 2020 | 85.58 | 86.50 | 85.21 | 86.44 | 2,531,037 | +1.15(+1.35%) |
Nov 27, 2020 | 85.40 | 85.78 | 84.44 | 85.29 | 741,970 | -0.29(-0.33%) |
Nov 25, 2020 | 86.47 | 86.65 | 85.35 | 85.57 | 1,110,183 | -1.28(-1.47%) |
Nov 24, 2020 | 85.43 | 87.44 | 84.78 | 86.85 | 1,251,579 | +2.07(+2.44%) |
Nov 23, 2020 | 84.99 | 86.02 | 83.88 | 84.78 | 1,316,808 | -0.39(-0.45%) |
Nov 20, 2020 | 87.10 | 87.26 | 84.60 | 85.17 | 1,382,728 | -1.09(-1.26%) |
Nov 19, 2020 | 84.99 | 86.48 | 84.05 | 86.25 | 1,312,808 | +0.82(+0.96%) |
Nov 18, 2020 | 85.75 | 86.44 | 84.85 | 85.44 | 2,217,110 | -0.62(-0.72%) |
Nov 17, 2020 | 85.37 | 86.43 | 83.98 | 86.05 | 958,306 | +0.58(+0.68%) |
Nov 16, 2020 | 85.68 | 86.46 | 84.32 | 85.47 | 1,052,538 | +0.87(+1.03%) |
Nov 13, 2020 | 83.88 | 85.20 | 83.87 | 84.60 | 909,498 | +1.32(+1.58%) |
Nov 12, 2020 | 85.97 | 86.16 | 82.61 | 83.28 | 1,477,671 | -2.57(-2.99%) |
Nov 11, 2020 | 86.28 | 86.97 | 84.62 | 85.85 | 1,272,377 | -0.52(-0.60%) |
Nov 10, 2020 | 85.96 | 87.13 | 85.09 | 86.36 | 1,526,456 | -0.03(-0.03%) |
Nov 09, 2020 | 87.60 | 88.30 | 84.15 | 86.39 | 2,628,122 | +3.04(+3.64%) |
Nov 06, 2020 | 81.72 | 83.68 | 80.97 | 83.36 | 1,480,788 | +1.67(+2.05%) |
Nov 05, 2020 | 82.49 | 82.72 | 80.92 | 81.68 | 1,521,116 | +0.63(+0.78%) |
Nov 04, 2020 | 81.99 | 83.49 | 80.96 | 81.05 | 1,275,605 | -1.02(-1.24%) |
Nov 03, 2020 | 81.41 | 82.42 | 80.51 | 82.07 | 1,470,141 | +1.73(+2.15%) |
Nov 02, 2020 | 82.76 | 82.82 | 79.82 | 80.34 | 1,957,044 | -1.00(-1.23%) |
Oct 30, 2020 | 82.44 | 82.79 | 79.84 | 81.34 | 2,621,520 | -1.52(-1.83%) |
Oct 29, 2020 | 80.96 | 84.05 | 80.95 | 82.86 | 2,208,687 | +1.38(+1.69%) |
Oct 28, 2020 | 86.86 | 87.41 | 81.27 | 81.48 | 4,557,958 | -10.53(-11.45%) |
Oct 27, 2020 | 91.44 | 93.47 | 91.29 | 92.01 | 1,768,098 | +0.40(+0.44%) |
Oct 26, 2020 | 92.28 | 92.38 | 90.23 | 91.61 | 1,678,492 | -0.87(-0.94%) |
Oct 23, 2020 | 91.80 | 92.67 | 91.22 | 92.48 | 1,027,561 | +0.88(+0.96%) |
Oct 22, 2020 | 92.56 | 92.94 | 91.06 | 91.60 | 1,244,442 | -1.09(-1.18%) |
Oct 21, 2020 | 92.39 | 94.26 | 91.96 | 92.69 | 1,360,930 | +0.24(+0.26%) |
Oct 20, 2020 | 92.60 | 93.92 | 91.96 | 92.45 | 1,108,682 | +0.47(+0.51%) |
Oct 19, 2020 | 92.22 | 93.30 | 91.52 | 91.98 | 1,475,478 | -0.21(-0.23%) |
Oct 16, 2020 | 95.57 | 95.96 | 92.02 | 92.20 | 2,094,259 | -4.50(-4.65%) |
Oct 15, 2020 | 95.86 | 96.78 | 95.24 | 96.69 | 956,734 | +0.28(+0.29%) |
Oct 14, 2020 | 96.71 | 97.07 | 95.84 | 96.42 | 1,063,229 | +0.19(+0.20%) |
Oct 13, 2020 | 96.55 | 97.38 | 96.11 | 96.23 | 911,221 | -0.38(-0.39%) |
Oct 12, 2020 | 97.52 | 97.77 | 96.11 | 96.60 | 1,035,010 | -0.40(-0.41%) |
Oct 09, 2020 | 98.06 | 98.06 | 96.42 | 97.00 | 1,108,444 | -0.63(-0.65%) |
Oct 08, 2020 | 97.95 | 98.19 | 97.15 | 97.63 | 922,174 | -0.02(-0.02%) |
Oct 07, 2020 | 96.27 | 97.94 | 95.85 | 97.65 | 1,370,885 | +2.36(+2.48%) |
Oct 06, 2020 | 95.11 | 95.91 | 94.05 | 95.29 | 1,209,539 | -0.38(-0.39%) |
Oct 05, 2020 | 94.02 | 95.98 | 93.71 | 95.66 | 1,382,645 | +2.88(+3.10%) |
Oct 02, 2020 | 92.10 | 93.54 | 91.06 | 92.78 | 1,349,245 | -0.32(-0.35%) |