Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 18, 2020 | 91.73 | 91.73 | 91.73 | 0 | -2.42(-2.57%) | |
Dec 17, 2020 | 92.70 | 95.27 | 92.70 | 94.15 | 1,602,215 | +1.45(+1.56%) |
Dec 16, 2020 | 94.00 | 94.00 | 92.17 | 92.70 | 864,135 | -0.70(-0.75%) |
Dec 15, 2020 | 93.93 | 94.20 | 92.61 | 93.40 | 436,350 | -0.13(-0.14%) |
Dec 14, 2020 | 93.49 | 94.29 | 92.93 | 93.53 | 2,061,994 | -0.08(-0.09%) |
Dec 11, 2020 | 92.66 | 93.70 | 92.66 | 93.61 | 525,900 | +0.15(+0.16%) |
Dec 10, 2020 | 92.38 | 93.78 | 91.84 | 93.46 | 457,286 | +0.85(+0.92%) |
Dec 09, 2020 | 94.34 | 94.68 | 92.24 | 92.61 | 313,903 | -1.45(-1.54%) |
Dec 08, 2020 | 95.05 | 95.63 | 93.78 | 94.06 | 302,034 | -1.51(-1.58%) |
Dec 07, 2020 | 94.27 | 95.59 | 93.56 | 95.57 | 332,878 | +1.03(+1.09%) |
Dec 04, 2020 | 93.35 | 94.61 | 93.35 | 94.54 | 250,000 | +1.13(+1.21%) |
Dec 03, 2020 | 93.13 | 94.18 | 92.31 | 93.41 | 206,810 | +0.19(+0.20%) |
Dec 02, 2020 | 92.46 | 93.39 | 91.69 | 93.22 | 306,821 | +0.27(+0.29%) |
Dec 01, 2020 | 92.02 | 93.28 | 91.37 | 92.95 | 394,099 | +1.83(+2.01%) |
Nov 30, 2020 | 91.25 | 92.32 | 90.82 | 91.12 | 526,854 | -0.19(-0.21%) |
Nov 27, 2020 | 91.40 | 92.30 | 91.01 | 91.31 | 95,500 | +0.27(+0.30%) |
Nov 25, 2020 | 91.61 | 91.81 | 89.97 | 91.04 | 320,700 | -0.44(-0.48%) |
Nov 24, 2020 | 92.21 | 92.89 | 90.63 | 91.48 | 750,365 | -0.10(-0.11%) |
Nov 23, 2020 | 92.42 | 93.02 | 91.06 | 91.58 | 578,147 | -0.77(-0.83%) |
Nov 20, 2020 | 91.58 | 92.67 | 90.61 | 92.35 | 508,400 | +1.17(+1.28%) |
Nov 19, 2020 | 91.00 | 92.26 | 90.71 | 91.18 | 509,604 | +0.43(+0.47%) |
Nov 18, 2020 | 89.06 | 91.55 | 88.40 | 90.75 | 778,830 | +1.63(+1.83%) |
Nov 17, 2020 | 87.84 | 89.30 | 87.00 | 89.12 | 1,493,024 | +1.29(+1.47%) |
Nov 16, 2020 | 88.24 | 88.40 | 87.35 | 87.83 | 570,746 | -0.07(-0.08%) |
Nov 13, 2020 | 86.76 | 88.14 | 86.23 | 87.90 | 640,300 | +1.49(+1.72%) |
Nov 12, 2020 | 86.00 | 87.21 | 85.95 | 86.41 | 817,304 | +0.45(+0.52%) |
Nov 11, 2020 | 85.47 | 86.92 | 85.17 | 85.96 | 937,180 | +0.67(+0.79%) |
Nov 10, 2020 | 83.31 | 85.79 | 82.82 | 85.29 | 798,245 | +1.55(+1.85%) |
Nov 09, 2020 | 89.52 | 90.52 | 83.62 | 83.74 | 1,002,573 | -4.16(-4.73%) |
Nov 06, 2020 | 87.78 | 88.15 | 86.73 | 87.90 | 399,700 | +0.29(+0.33%) |
Nov 05, 2020 | 86.37 | 88.01 | 85.50 | 87.61 | 261,066 | +2.20(+2.58%) |
Nov 04, 2020 | 81.67 | 87.17 | 81.38 | 85.41 | 769,149 | +5.19(+6.47%) |
Nov 03, 2020 | 79.27 | 81.26 | 78.99 | 80.22 | 931,884 | +0.95(+1.20%) |
Nov 02, 2020 | 81.58 | 82.01 | 77.92 | 79.27 | 788,117 | -1.96(-2.41%) |
Oct 30, 2020 | 78.44 | 82.07 | 78.44 | 81.23 | 815,700 | +3.01(+3.85%) |
Oct 29, 2020 | 78.09 | 78.80 | 77.91 | 78.22 | 1,213,691 | +0.23(+0.29%) |
Oct 28, 2020 | 78.25 | 79.49 | 77.99 | 77.99 | 307,921 | -1.21(-1.53%) |
Oct 27, 2020 | 79.57 | 80.24 | 78.73 | 79.20 | 278,984 | -0.24(-0.30%) |
Oct 26, 2020 | 80.00 | 80.59 | 78.84 | 79.44 | 419,786 | -1.28(-1.59%) |
Oct 23, 2020 | 81.62 | 81.97 | 80.07 | 80.72 | 330,300 | -0.55(-0.68%) |
Oct 22, 2020 | 81.94 | 82.03 | 80.92 | 81.27 | 408,678 | -0.34(-0.42%) |
Oct 21, 2020 | 82.08 | 82.58 | 81.23 | 81.61 | 552,591 | -0.56(-0.68%) |
Oct 20, 2020 | 83.77 | 84.19 | 82.03 | 82.17 | 484,141 | -1.16(-1.39%) |
Oct 19, 2020 | 85.57 | 86.17 | 83.24 | 83.33 | 434,740 | -2.12(-2.48%) |
Oct 16, 2020 | 85.51 | 86.56 | 85.44 | 85.45 | 220,500 | -0.13(-0.15%) |
Oct 15, 2020 | 84.23 | 85.78 | 84.23 | 85.58 | 294,308 | +0.50(+0.59%) |
Oct 14, 2020 | 85.90 | 86.98 | 84.80 | 85.08 | 369,041 | -1.43(-1.65%) |
Oct 13, 2020 | 86.53 | 86.77 | 85.82 | 86.51 | 300,886 | +0.20(+0.23%) |
Oct 12, 2020 | 84.99 | 87.32 | 84.75 | 86.31 | 1,071,663 | +1.72(+2.03%) |
Oct 09, 2020 | 84.24 | 84.91 | 84.22 | 84.59 | 601,900 | +0.52(+0.62%) |
Oct 08, 2020 | 83.45 | 84.24 | 83.00 | 84.07 | 352,252 | +0.91(+1.09%) |
Oct 07, 2020 | 82.91 | 83.71 | 82.91 | 83.16 | 497,625 | +0.72(+0.87%) |
Oct 06, 2020 | 83.99 | 83.99 | 81.67 | 82.44 | 896,500 | -1.37(-1.63%) |
Oct 05, 2020 | 82.46 | 84.19 | 82.27 | 83.81 | 1,245,926 | +1.94(+2.37%) |
Oct 02, 2020 | 82.52 | 83.32 | 81.33 | 81.87 | 384,000 | -1.71(-2.05%) |