Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 87.49 | 87.49 | 87.49 | 26,137,028 | +0.62(+0.71%) | |
Dec 30, 2020 | 88.00 | 88.15 | 86.18 | 86.88 | 26,137,028 | -0.96(-1.09%) |
Dec 29, 2020 | 89.29 | 89.52 | 87.70 | 87.84 | 26,001,294 | -0.87(-0.98%) |
Dec 28, 2020 | 87.48 | 89.43 | 87.22 | 88.70 | 27,882,552 | +1.86(+2.14%) |
Dec 24, 2020 | 86.65 | 87.20 | 86.36 | 86.84 | 6,941,890 | +0.32(+0.37%) |
Dec 23, 2020 | 86.31 | 87.30 | 86.15 | 86.52 | 20,699,188 | +0.44(+0.52%) |
Dec 22, 2020 | 86.62 | 86.77 | 85.53 | 86.08 | 18,756,058 | -0.79(-0.91%) |
Dec 21, 2020 | 85.58 | 86.94 | 84.85 | 86.87 | 36,578,456 | +0.42(+0.48%) |
Dec 18, 2020 | 87.61 | 87.66 | 85.91 | 86.45 | 80,417,408 | -0.84(-0.97%) |
Dec 17, 2020 | 88.33 | 88.49 | 86.83 | 87.30 | 32,515,358 | -0.75(-0.86%) |
Dec 16, 2020 | 88.54 | 88.55 | 87.70 | 88.05 | 30,295,716 | -0.24(-0.27%) |
Dec 15, 2020 | 88.12 | 88.47 | 87.40 | 88.29 | 29,666,180 | +0.38(+0.44%) |
Dec 14, 2020 | 88.65 | 89.77 | 87.76 | 87.90 | 32,028,746 | -1.08(-1.22%) |
Dec 11, 2020 | 88.05 | 89.12 | 87.90 | 88.99 | 24,439,780 | +0.32(+0.36%) |
Dec 10, 2020 | 88.39 | 88.96 | 86.92 | 88.67 | 27,269,056 | -0.44(-0.49%) |
Dec 09, 2020 | 90.50 | 91.61 | 88.29 | 89.11 | 30,170,714 | -1.72(-1.89%) |
Dec 08, 2020 | 90.40 | 90.99 | 89.71 | 90.82 | 21,927,904 | -0.05(-0.05%) |
Dec 07, 2020 | 90.85 | 91.51 | 90.19 | 90.87 | 26,437,290 | -0.42(-0.47%) |
Dec 04, 2020 | 91.12 | 91.55 | 90.75 | 91.30 | 27,593,364 | +0.06(+0.07%) |
Dec 03, 2020 | 91.10 | 92.25 | 91.03 | 91.23 | 24,565,682 | -0.06(-0.06%) |
Dec 02, 2020 | 89.80 | 91.68 | 89.37 | 91.29 | 24,455,838 | +1.49(+1.66%) |
Dec 01, 2020 | 88.62 | 91.14 | 88.37 | 89.80 | 34,778,252 | +1.87(+2.12%) |
Nov 30, 2020 | 88.96 | 89.30 | 87.65 | 87.94 | 36,479,124 | -1.62(-1.81%) |
Nov 27, 2020 | 88.55 | 90.10 | 88.52 | 89.56 | 17,718,140 | +1.09(+1.23%) |
Nov 25, 2020 | 88.54 | 88.83 | 87.73 | 88.47 | 20,945,808 | +0.13(+0.14%) |
Nov 24, 2020 | 86.43 | 88.48 | 86.29 | 88.34 | 31,596,454 | +1.70(+1.96%) |
Nov 23, 2020 | 87.38 | 87.60 | 85.79 | 86.64 | 43,281,016 | -0.37(-0.42%) |
Nov 20, 2020 | 88.16 | 88.60 | 86.99 | 87.01 | 46,324,656 | -1.09(-1.23%) |
Nov 19, 2020 | 86.82 | 88.38 | 86.75 | 88.10 | 24,986,842 | +0.86(+0.98%) |
Nov 18, 2020 | 88.16 | 88.57 | 87.21 | 87.24 | 23,486,016 | -1.17(-1.32%) |
Nov 17, 2020 | 88.75 | 89.15 | 88.25 | 88.41 | 22,958,556 | -0.56(-0.63%) |
Nov 16, 2020 | 88.48 | 89.85 | 88.28 | 88.97 | 24,933,620 | +0.22(+0.25%) |
Nov 13, 2020 | 87.78 | 88.95 | 87.13 | 88.75 | 30,044,150 | +1.36(+1.55%) |
Nov 12, 2020 | 87.28 | 88.31 | 87.18 | 87.39 | 24,978,752 | -0.14(-0.16%) |
Nov 11, 2020 | 87.40 | 88.11 | 87.27 | 87.54 | 25,293,370 | +0.62(+0.71%) |
Nov 10, 2020 | 86.46 | 88.05 | 85.77 | 86.92 | 52,755,044 | -1.13(-1.28%) |
Nov 09, 2020 | 89.72 | 90.80 | 87.90 | 88.05 | 45,359,676 | +0.06(+0.07%) |
Nov 06, 2020 | 87.60 | 88.52 | 86.92 | 87.99 | 33,261,806 | -0.08(-0.09%) |
Nov 05, 2020 | 88.95 | 89.58 | 87.43 | 88.07 | 41,287,408 | +0.71(+0.81%) |
Nov 04, 2020 | 85.42 | 88.47 | 85.20 | 87.36 | 71,475,480 | +4.94(+5.99%) |
Nov 03, 2020 | 81.50 | 82.99 | 80.74 | 82.42 | 33,201,698 | +1.21(+1.49%) |
Nov 02, 2020 | 81.32 | 82.94 | 80.71 | 81.21 | 50,675,480 | +0.25(+0.31%) |
Oct 30, 2020 | 83.51 | 84.25 | 80.13 | 80.96 | 86,714,560 | +2.69(+3.43%) |
Oct 29, 2020 | 76.03 | 79.59 | 76.03 | 78.27 | 39,982,144 | +2.53(+3.34%) |
Oct 28, 2020 | 77.90 | 77.98 | 75.64 | 75.74 | 36,706,424 | -4.38(-5.46%) |
Oct 27, 2020 | 79.69 | 80.25 | 79.05 | 80.12 | 24,596,458 | +0.69(+0.87%) |
Oct 26, 2020 | 81.16 | 81.82 | 78.74 | 79.43 | 37,082,008 | -2.52(-3.08%) |
Oct 23, 2020 | 81.21 | 82.02 | 80.93 | 81.96 | 27,547,312 | +1.28(+1.59%) |
Oct 22, 2020 | 79.56 | 81.01 | 79.16 | 80.67 | 28,708,792 | +1.10(+1.38%) |
Oct 21, 2020 | 78.58 | 80.84 | 78.49 | 79.58 | 51,398,300 | +1.87(+2.40%) |
Oct 20, 2020 | 76.27 | 78.79 | 76.20 | 77.71 | 44,897,372 | +1.06(+1.39%) |
Oct 19, 2020 | 78.93 | 79.32 | 76.31 | 76.64 | 32,172,328 | -1.92(-2.44%) |
Oct 16, 2020 | 78.20 | 78.97 | 78.06 | 78.56 | 28,734,662 | +0.69(+0.89%) |
Oct 15, 2020 | 77.27 | 78.67 | 77.16 | 77.87 | 30,837,552 | -0.45(-0.57%) |
Oct 14, 2020 | 78.84 | 79.29 | 77.44 | 78.31 | 38,649,652 | -0.18(-0.23%) |
Oct 13, 2020 | 79.10 | 79.41 | 78.07 | 78.49 | 32,044,764 | +0.13(+0.16%) |
Oct 12, 2020 | 77.06 | 79.60 | 76.54 | 78.37 | 49,702,052 | +2.69(+3.56%) |
Oct 09, 2020 | 74.65 | 75.74 | 74.39 | 75.67 | 28,742,670 | +1.46(+1.97%) |
Oct 08, 2020 | 73.17 | 74.42 | 73.17 | 74.21 | 23,779,328 | +1.28(+1.76%) |
Oct 07, 2020 | 73.13 | 73.36 | 71.72 | 72.93 | 34,949,124 | +0.34(+0.47%) |
Oct 06, 2020 | 73.70 | 74.25 | 72.35 | 72.59 | 24,923,890 | -1.63(-2.19%) |
Oct 05, 2020 | 73.23 | 74.33 | 73.13 | 74.22 | 22,284,790 | +1.38(+1.89%) |
Oct 02, 2020 | 73.02 | 74.08 | 72.46 | 72.84 | 25,709,222 | -1.58(-2.13%) |