Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 89.53 | 89.53 | 89.53 | 438,145 | +0.01(+0.01%) | |
Dec 30, 2020 | 88.65 | 89.74 | 88.58 | 89.52 | 438,145 | +1.20(+1.35%) |
Dec 29, 2020 | 89.48 | 89.90 | 87.39 | 88.32 | 514,723 | -0.55(-0.62%) |
Dec 28, 2020 | 91.08 | 91.14 | 88.85 | 88.88 | 369,875 | -1.57(-1.74%) |
Dec 24, 2020 | 89.99 | 90.54 | 89.46 | 90.45 | 172,604 | +0.35(+0.39%) |
Dec 23, 2020 | 90.73 | 91.55 | 90.00 | 90.10 | 572,608 | -0.04(-0.05%) |
Dec 22, 2020 | 91.80 | 91.80 | 90.05 | 90.15 | 1,097,491 | -1.44(-1.57%) |
Dec 21, 2020 | 91.55 | 91.89 | 89.77 | 91.58 | 879,404 | -0.98(-1.06%) |
Dec 18, 2020 | 91.42 | 92.76 | 90.78 | 92.56 | 3,176,319 | +1.05(+1.15%) |
Dec 17, 2020 | 91.36 | 92.02 | 90.50 | 91.51 | 1,152,180 | +0.71(+0.79%) |
Dec 16, 2020 | 90.93 | 90.93 | 89.80 | 90.80 | 972,626 | +0.20(+0.22%) |
Dec 15, 2020 | 90.41 | 91.07 | 89.51 | 90.60 | 1,107,370 | +1.15(+1.29%) |
Dec 14, 2020 | 91.86 | 92.31 | 89.06 | 89.45 | 1,344,500 | -1.45(-1.59%) |
Dec 11, 2020 | 90.43 | 91.33 | 89.91 | 90.90 | 1,070,271 | -0.43(-0.47%) |
Dec 10, 2020 | 91.34 | 92.51 | 90.95 | 91.32 | 1,407,136 | -1.04(-1.12%) |
Dec 09, 2020 | 91.72 | 92.96 | 91.46 | 92.36 | 1,406,455 | +0.87(+0.95%) |
Dec 08, 2020 | 89.83 | 91.92 | 89.31 | 91.49 | 915,484 | +1.29(+1.43%) |
Dec 07, 2020 | 90.25 | 90.74 | 89.57 | 90.20 | 1,613,684 | -0.59(-0.65%) |
Dec 04, 2020 | 88.23 | 90.84 | 87.73 | 90.80 | 1,316,667 | +3.76(+4.32%) |
Dec 03, 2020 | 87.30 | 87.83 | 85.89 | 87.04 | 1,198,869 | -0.03(-0.03%) |
Dec 02, 2020 | 87.92 | 88.36 | 86.75 | 87.06 | 894,522 | -0.53(-0.61%) |
Dec 01, 2020 | 87.96 | 89.20 | 86.80 | 87.60 | 798,048 | +1.22(+1.42%) |
Nov 30, 2020 | 88.33 | 88.53 | 86.20 | 86.37 | 1,639,631 | -2.22(-2.50%) |
Nov 27, 2020 | 89.12 | 89.48 | 87.56 | 88.59 | 398,405 | +0.05(+0.06%) |
Nov 25, 2020 | 90.45 | 90.93 | 88.16 | 88.54 | 964,608 | -3.00(-3.27%) |
Nov 24, 2020 | 89.48 | 91.99 | 88.50 | 91.53 | 1,394,857 | +2.86(+3.22%) |
Nov 23, 2020 | 86.02 | 88.74 | 85.77 | 88.68 | 1,256,704 | +3.06(+3.57%) |
Nov 20, 2020 | 85.42 | 86.01 | 84.63 | 85.62 | 858,495 | +0.04(+0.04%) |
Nov 19, 2020 | 85.14 | 85.61 | 83.65 | 85.58 | 953,546 | -0.20(-0.23%) |
Nov 18, 2020 | 86.32 | 86.83 | 85.24 | 85.78 | 725,592 | -0.25(-0.29%) |
Nov 17, 2020 | 86.02 | 86.04 | 84.61 | 86.03 | 1,350,119 | -0.88(-1.01%) |
Nov 16, 2020 | 84.30 | 87.37 | 84.14 | 86.90 | 1,243,005 | +3.55(+4.26%) |
Nov 13, 2020 | 80.79 | 83.64 | 80.79 | 83.36 | 831,994 | +2.88(+3.58%) |
Nov 12, 2020 | 80.46 | 81.35 | 79.89 | 80.48 | 1,021,433 | -0.90(-1.10%) |
Nov 11, 2020 | 82.60 | 83.09 | 80.52 | 81.37 | 806,027 | -1.45(-1.76%) |
Nov 10, 2020 | 80.13 | 83.22 | 80.09 | 82.83 | 1,280,065 | +2.71(+3.39%) |
Nov 09, 2020 | 79.85 | 82.56 | 79.16 | 80.11 | 1,222,522 | +4.71(+6.24%) |
Nov 06, 2020 | 76.96 | 77.06 | 75.15 | 75.40 | 570,713 | -1.23(-1.61%) |
Nov 05, 2020 | 74.33 | 77.55 | 74.33 | 76.64 | 585,505 | +3.11(+4.23%) |
Nov 04, 2020 | 74.65 | 74.99 | 72.09 | 73.52 | 871,601 | -1.53(-2.03%) |
Nov 03, 2020 | 75.19 | 75.60 | 73.72 | 75.05 | 666,204 | +1.16(+1.57%) |
Nov 02, 2020 | 72.98 | 74.74 | 72.16 | 73.89 | 1,053,579 | +2.20(+3.07%) |
Oct 30, 2020 | 71.31 | 73.86 | 70.33 | 71.69 | 1,059,896 | -0.93(-1.28%) |
Oct 29, 2020 | 71.08 | 73.28 | 70.39 | 72.62 | 1,063,411 | +1.44(+2.02%) |
Oct 28, 2020 | 71.08 | 71.87 | 69.95 | 71.18 | 1,015,427 | -1.93(-2.64%) |
Oct 27, 2020 | 74.97 | 75.12 | 72.86 | 73.12 | 883,337 | -2.10(-2.79%) |
Oct 26, 2020 | 75.98 | 76.22 | 74.18 | 75.22 | 731,126 | -2.22(-2.86%) |
Oct 23, 2020 | 76.96 | 77.71 | 76.39 | 77.43 | 862,554 | +1.08(+1.42%) |
Oct 22, 2020 | 76.12 | 76.49 | 73.82 | 76.35 | 746,783 | +0.67(+0.88%) |
Oct 21, 2020 | 76.33 | 77.46 | 75.50 | 75.69 | 549,882 | -1.14(-1.49%) |
Oct 20, 2020 | 76.70 | 77.96 | 76.57 | 76.83 | 438,536 | +0.76(+1.00%) |
Oct 19, 2020 | 77.07 | 78.07 | 75.93 | 76.07 | 839,648 | -0.63(-0.82%) |
Oct 16, 2020 | 76.74 | 77.34 | 76.25 | 76.70 | 531,696 | +0.32(+0.42%) |
Oct 15, 2020 | 74.93 | 76.40 | 74.46 | 76.38 | 680,067 | +0.46(+0.61%) |
Oct 14, 2020 | 75.22 | 76.21 | 75.08 | 75.92 | 433,241 | +0.97(+1.29%) |
Oct 13, 2020 | 75.29 | 75.48 | 73.91 | 74.95 | 694,810 | -1.18(-1.55%) |
Oct 12, 2020 | 76.85 | 76.85 | 75.54 | 76.13 | 817,955 | -0.27(-0.36%) |
Oct 09, 2020 | 76.33 | 76.90 | 75.78 | 76.41 | 815,305 | +0.67(+0.89%) |
Oct 08, 2020 | 74.49 | 75.77 | 74.23 | 75.73 | 910,146 | +1.67(+2.25%) |
Oct 07, 2020 | 72.58 | 74.70 | 72.58 | 74.06 | 968,271 | +2.90(+4.07%) |
Oct 06, 2020 | 72.04 | 73.51 | 70.88 | 71.16 | 1,452,677 | -0.23(-0.32%) |
Oct 05, 2020 | 69.96 | 71.84 | 69.90 | 71.39 | 999,752 | +2.08(+2.99%) |
Oct 02, 2020 | 66.52 | 70.05 | 66.37 | 69.32 | 993,928 | +1.65(+2.44%) |