Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 92.10 | 92.10 | 92.10 | 18,328 | +1.71(+1.89%) | |
Dec 30, 2020 | 91.51 | 91.51 | 89.65 | 90.39 | 18,328 | -2.93(-3.14%) |
Dec 29, 2020 | 91.44 | 93.67 | 91.44 | 93.32 | 16,889 | +4.64(+5.23%) |
Dec 28, 2020 | 87.25 | 89.00 | 87.25 | 88.68 | 9,165 | -0.26(-0.29%) |
Dec 24, 2020 | 88.95 | 88.95 | 88.35 | 88.94 | 3,300 | +1.09(+1.24%) |
Dec 23, 2020 | 87.85 | 87.86 | 86.40 | 87.85 | 10,928 | +2.02(+2.35%) |
Dec 22, 2020 | 86.52 | 86.52 | 85.45 | 85.83 | 18,081 | +0.65(+0.76%) |
Dec 21, 2020 | 85.03 | 85.19 | 84.00 | 85.18 | 51,137 | -1.35(-1.56%) |
Dec 18, 2020 | 86.35 | 87.40 | 85.60 | 86.53 | 41,200 | -6.62(-7.11%) |
Dec 17, 2020 | 92.61 | 93.35 | 92.11 | 93.15 | 91,508 | +5.34(+6.09%) |
Dec 16, 2020 | 87.65 | 87.85 | 86.94 | 87.81 | 188,973 | +3.48(+4.12%) |
Dec 15, 2020 | 83.93 | 84.33 | 83.55 | 84.33 | 33,548 | +0.34(+0.40%) |
Dec 14, 2020 | 84.14 | 84.20 | 83.75 | 83.99 | 56,567 | +7.72(+10.12%) |
Dec 11, 2020 | 77.23 | 77.23 | 73.75 | 76.27 | 21,200 | +3.19(+4.36%) |
Dec 10, 2020 | 71.96 | 73.24 | 71.96 | 73.08 | 42,572 | +0.10(+0.14%) |
Dec 09, 2020 | 74.68 | 74.68 | 72.53 | 72.98 | 41,305 | +0.93(+1.29%) |
Dec 08, 2020 | 72.00 | 72.19 | 71.25 | 72.05 | 100,286 | -0.45(-0.62%) |
Dec 07, 2020 | 72.88 | 73.00 | 71.69 | 72.50 | 38,003 | +0.80(+1.12%) |
Dec 04, 2020 | 71.43 | 71.70 | 70.24 | 71.70 | 33,600 | -0.55(-0.76%) |
Dec 03, 2020 | 73.79 | 73.79 | 72.00 | 72.25 | 19,416 | -1.54(-2.09%) |
Dec 02, 2020 | 73.40 | 73.79 | 72.63 | 73.79 | 19,575 | +0.41(+0.56%) |
Dec 01, 2020 | 73.00 | 73.46 | 72.00 | 73.38 | 37,965 | +2.58(+3.64%) |
Nov 30, 2020 | 71.47 | 71.47 | 70.01 | 70.80 | 92,128 | -0.30(-0.42%) |
Nov 27, 2020 | 71.10 | 71.10 | 70.66 | 71.10 | 1,600 | -0.16(-0.22%) |
Nov 25, 2020 | 71.10 | 71.26 | 69.50 | 71.26 | 7,500 | -3.85(-5.13%) |
Nov 24, 2020 | 73.00 | 75.11 | 73.00 | 75.11 | 7,006 | +2.35(+3.23%) |
Nov 23, 2020 | 72.44 | 73.49 | 72.00 | 72.76 | 5,788 | +0.82(+1.14%) |
Nov 20, 2020 | 72.68 | 72.69 | 71.57 | 71.94 | 2,600 | -0.18(-0.25%) |
Nov 19, 2020 | 72.17 | 72.18 | 71.48 | 72.12 | 3,346 | +2.82(+4.07%) |
Nov 18, 2020 | 69.81 | 69.96 | 69.29 | 69.30 | 2,071 | -1.15(-1.63%) |
Nov 17, 2020 | 70.82 | 70.82 | 69.92 | 70.45 | 9,495 | -4.03(-5.41%) |
Nov 16, 2020 | 74.97 | 74.97 | 74.11 | 74.48 | 16,522 | +0.37(+0.50%) |
Nov 13, 2020 | 74.92 | 74.92 | 73.13 | 74.11 | 13,400 | +2.38(+3.32%) |
Nov 12, 2020 | 72.00 | 72.50 | 71.72 | 71.73 | 2,960 | +0.86(+1.21%) |
Nov 11, 2020 | 70.95 | 70.96 | 70.47 | 70.87 | 4,648 | +2.80(+4.11%) |
Nov 10, 2020 | 68.18 | 68.43 | 66.70 | 68.08 | 11,634 | -7.84(-10.33%) |
Nov 09, 2020 | 78.07 | 78.09 | 75.92 | 75.92 | 4,561 | +2.61(+3.56%) |
Nov 06, 2020 | 73.51 | 73.51 | 72.20 | 73.31 | 5,900 | -2.81(-3.69%) |
Nov 05, 2020 | 74.50 | 76.12 | 74.50 | 76.12 | 5,186 | +2.83(+3.86%) |
Nov 04, 2020 | 73.11 | 73.30 | 72.39 | 73.29 | 18,798 | +2.02(+2.83%) |
Nov 03, 2020 | 69.97 | 71.36 | 69.97 | 71.27 | 11,296 | +1.96(+2.83%) |
Nov 02, 2020 | 68.66 | 69.97 | 68.66 | 69.31 | 11,547 | +1.61(+2.38%) |
Oct 30, 2020 | 68.72 | 68.72 | 67.60 | 67.70 | 25,000 | -4.15(-5.78%) |
Oct 29, 2020 | 70.91 | 71.86 | 70.15 | 71.85 | 21,414 | +0.65(+0.91%) |
Oct 28, 2020 | 73.49 | 73.50 | 70.89 | 71.20 | 6,216 | +1.94(+2.80%) |
Oct 27, 2020 | 69.38 | 69.38 | 68.25 | 69.26 | 33,382 | -2.45(-3.42%) |
Oct 26, 2020 | 72.13 | 72.13 | 71.28 | 71.71 | 3,961 | -1.37(-1.87%) |
Oct 23, 2020 | 73.28 | 73.28 | 72.75 | 73.08 | 3,500 | +1.07(+1.49%) |
Oct 22, 2020 | 71.46 | 72.01 | 71.46 | 72.01 | 2,418 | +0.10(+0.14%) |
Oct 21, 2020 | 71.69 | 72.22 | 71.69 | 71.91 | 1,807 | -0.14(-0.19%) |
Oct 20, 2020 | 71.75 | 72.38 | 71.75 | 72.05 | 9,352 | +3.34(+4.86%) |
Oct 19, 2020 | 69.12 | 69.22 | 68.70 | 68.70 | 8,575 | -0.64(-0.93%) |
Oct 16, 2020 | 69.28 | 69.41 | 69.28 | 69.35 | 3,500 | +1.92(+2.85%) |
Oct 15, 2020 | 67.49 | 67.49 | 66.21 | 67.43 | 4,524 | -1.30(-1.89%) |
Oct 14, 2020 | 70.33 | 70.33 | 68.73 | 68.73 | 3,841 | +0.37(+0.53%) |
Oct 13, 2020 | 68.04 | 68.50 | 67.64 | 68.36 | 5,468 | +1.06(+1.58%) |
Oct 12, 2020 | 66.42 | 67.40 | 66.42 | 67.30 | 1,084 | +2.09(+3.21%) |
Oct 09, 2020 | 64.72 | 65.21 | 64.72 | 65.21 | 900 | +2.61(+4.18%) |
Oct 08, 2020 | 62.60 | 62.60 | 62.59 | 62.59 | 1,487 | +1.38(+2.26%) |
Oct 07, 2020 | 60.00 | 61.21 | 60.00 | 61.21 | 1,902 | +1.45(+2.43%) |
Oct 06, 2020 | 59.00 | 60.26 | 59.00 | 59.76 | 3,064 | +2.06(+3.57%) |
Oct 05, 2020 | 57.85 | 57.85 | 57.70 | 57.70 | 431 | -0.15(-0.26%) |
Oct 02, 2020 | 57.85 | 57.85 | 57.85 | 57.85 | 100 | -1.06(-1.80%) |