Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 87.55 | 87.55 | 87.55 | 1,866,538 | -1.40(-1.57%) | |
Dec 30, 2020 | 88.58 | 89.41 | 88.58 | 88.95 | 1,866,538 | +0.54(+0.62%) |
Dec 29, 2020 | 90.41 | 90.84 | 88.12 | 88.40 | 2,506,975 | -1.60(-1.77%) |
Dec 28, 2020 | 90.37 | 90.84 | 88.77 | 90.00 | 2,962,681 | +0.03(+0.03%) |
Dec 24, 2020 | 89.69 | 90.76 | 89.34 | 89.98 | 1,135,998 | +0.18(+0.21%) |
Dec 23, 2020 | 91.62 | 92.38 | 89.76 | 89.79 | 2,636,885 | -1.57(-1.72%) |
Dec 22, 2020 | 90.84 | 92.37 | 90.48 | 91.36 | 4,080,030 | +0.73(+0.80%) |
Dec 21, 2020 | 88.38 | 90.66 | 88.19 | 90.63 | 3,408,003 | +1.18(+1.32%) |
Dec 18, 2020 | 89.54 | 90.12 | 89.07 | 89.45 | 5,599,639 | -0.34(-0.38%) |
Dec 17, 2020 | 91.51 | 91.65 | 89.69 | 89.79 | 3,491,269 | -1.02(-1.12%) |
Dec 16, 2020 | 90.82 | 91.38 | 90.01 | 90.81 | 3,574,205 | +0.45(+0.50%) |
Dec 15, 2020 | 89.14 | 90.37 | 88.79 | 90.36 | 3,771,108 | +1.50(+1.69%) |
Dec 14, 2020 | 88.63 | 89.31 | 87.43 | 88.86 | 4,473,465 | +1.08(+1.23%) |
Dec 11, 2020 | 89.70 | 89.90 | 87.44 | 87.78 | 4,634,870 | -2.12(-2.36%) |
Dec 10, 2020 | 88.79 | 90.23 | 86.91 | 89.90 | 5,039,430 | -1.51(-1.65%) |
Dec 09, 2020 | 89.94 | 91.75 | 89.53 | 91.41 | 5,478,830 | +1.54(+1.72%) |
Dec 08, 2020 | 89.18 | 90.32 | 89.02 | 89.87 | 3,407,391 | +0.23(+0.25%) |
Dec 07, 2020 | 91.76 | 92.01 | 88.52 | 89.64 | 6,303,913 | -2.48(-2.69%) |
Dec 04, 2020 | 92.98 | 93.03 | 91.49 | 92.12 | 4,191,587 | -0.85(-0.91%) |
Dec 03, 2020 | 93.31 | 93.74 | 92.24 | 92.96 | 5,229,734 | -0.81(-0.87%) |
Dec 02, 2020 | 94.26 | 95.52 | 93.54 | 93.78 | 3,883,326 | -1.21(-1.28%) |
Dec 01, 2020 | 94.92 | 95.54 | 93.50 | 94.99 | 6,109,113 | +0.05(+0.06%) |
Nov 30, 2020 | 98.32 | 98.32 | 94.74 | 94.94 | 7,425,843 | -3.34(-3.40%) |
Nov 27, 2020 | 100.35 | 100.42 | 97.80 | 98.28 | 3,715,757 | -1.11(-1.12%) |
Nov 25, 2020 | 99.53 | 101.60 | 98.67 | 99.39 | 6,306,577 | +0.31(+0.32%) |
Nov 24, 2020 | 101.04 | 102.14 | 98.78 | 99.07 | 13,356,960 | -7.42(-6.97%) |
Nov 23, 2020 | 104.89 | 108.47 | 104.62 | 106.49 | 5,059,982 | +2.53(+2.43%) |
Nov 20, 2020 | 104.61 | 105.36 | 103.81 | 103.96 | 2,139,056 | +0.27(+0.26%) |
Nov 19, 2020 | 103.33 | 105.15 | 102.76 | 103.69 | 1,978,068 | +0.92(+0.90%) |
Nov 18, 2020 | 103.92 | 104.85 | 102.74 | 102.76 | 3,395,374 | -1.09(-1.05%) |
Nov 17, 2020 | 103.07 | 105.47 | 102.41 | 103.86 | 3,140,655 | +0.32(+0.31%) |
Nov 16, 2020 | 100.35 | 103.71 | 99.14 | 103.53 | 3,789,424 | +3.80(+3.81%) |
Nov 13, 2020 | 100.03 | 101.08 | 99.04 | 99.74 | 2,099,518 | +0.26(+0.26%) |
Nov 12, 2020 | 99.87 | 100.78 | 98.03 | 99.47 | 2,611,795 | -0.49(-0.49%) |
Nov 11, 2020 | 99.33 | 100.18 | 97.82 | 99.96 | 2,358,104 | +1.68(+1.71%) |
Nov 10, 2020 | 97.38 | 99.22 | 96.85 | 98.28 | 4,476,622 | +1.42(+1.47%) |
Nov 09, 2020 | 106.02 | 107.51 | 96.79 | 96.86 | 5,604,782 | -10.52(-9.80%) |
Nov 06, 2020 | 107.33 | 107.98 | 106.11 | 107.38 | 1,913,862 | +0.00(+0.00%) |
Nov 05, 2020 | 106.63 | 108.98 | 106.24 | 107.38 | 2,853,055 | +2.79(+2.67%) |
Nov 04, 2020 | 104.44 | 105.93 | 103.45 | 104.59 | 2,195,744 | +0.91(+0.88%) |
Nov 03, 2020 | 102.09 | 104.47 | 101.37 | 103.68 | 2,069,100 | +2.71(+2.68%) |
Nov 02, 2020 | 98.58 | 101.04 | 98.39 | 100.97 | 3,253,289 | +3.64(+3.74%) |
Oct 30, 2020 | 97.35 | 98.30 | 95.63 | 97.34 | 2,174,124 | -0.64(-0.65%) |
Oct 29, 2020 | 97.97 | 99.43 | 97.29 | 97.97 | 2,414,597 | +1.02(+1.05%) |
Oct 28, 2020 | 97.29 | 99.74 | 96.29 | 96.95 | 2,594,595 | -2.16(-2.17%) |
Oct 27, 2020 | 100.36 | 101.32 | 98.86 | 99.11 | 2,455,433 | -0.68(-0.68%) |
Oct 26, 2020 | 102.21 | 102.25 | 98.50 | 99.79 | 1,577,990 | -3.36(-3.26%) |
Oct 23, 2020 | 100.78 | 103.18 | 100.53 | 103.15 | 2,129,888 | +0.66(+0.64%) |
Oct 22, 2020 | 103.82 | 104.38 | 101.02 | 102.49 | 2,266,502 | -1.07(-1.04%) |
Oct 21, 2020 | 105.97 | 106.26 | 103.44 | 103.57 | 2,030,963 | -1.92(-1.82%) |
Oct 20, 2020 | 105.83 | 107.91 | 105.39 | 105.49 | 1,977,760 | +0.05(+0.05%) |
Oct 19, 2020 | 104.81 | 107.52 | 104.46 | 105.43 | 2,589,685 | +1.29(+1.24%) |
Oct 16, 2020 | 105.49 | 105.67 | 104.11 | 104.14 | 2,126,335 | -1.05(-1.00%) |
Oct 15, 2020 | 102.47 | 105.36 | 102.00 | 105.20 | 1,861,383 | +1.85(+1.79%) |
Oct 14, 2020 | 103.78 | 104.62 | 102.43 | 103.35 | 1,880,432 | +0.20(+0.19%) |
Oct 13, 2020 | 103.07 | 103.97 | 102.28 | 103.15 | 1,411,292 | -0.11(-0.10%) |
Oct 12, 2020 | 102.85 | 103.58 | 101.97 | 103.25 | 1,528,489 | +1.52(+1.49%) |
Oct 09, 2020 | 100.67 | 103.18 | 100.44 | 101.73 | 3,236,375 | +1.46(+1.45%) |
Oct 08, 2020 | 100.46 | 100.91 | 99.40 | 100.28 | 1,745,802 | +0.38(+0.38%) |
Oct 07, 2020 | 99.47 | 100.73 | 99.26 | 99.90 | 1,779,166 | +1.78(+1.81%) |
Oct 06, 2020 | 101.20 | 101.59 | 97.95 | 98.12 | 2,744,776 | -3.16(-3.12%) |
Oct 05, 2020 | 98.23 | 101.86 | 98.23 | 101.28 | 2,299,207 | +3.18(+3.25%) |
Oct 02, 2020 | 97.31 | 99.00 | 96.87 | 98.10 | 2,212,401 | -1.46(-1.46%) |