Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 90.33 | 90.33 | 90.33 | 1,331,695 | -0.24(-0.26%) | |
Dec 30, 2020 | 89.23 | 91.75 | 88.91 | 90.57 | 1,331,695 | +2.04(+2.30%) |
Dec 29, 2020 | 92.22 | 92.54 | 87.07 | 88.53 | 1,487,979 | -3.18(-3.47%) |
Dec 28, 2020 | 93.19 | 93.69 | 90.32 | 91.71 | 1,251,068 | -0.70(-0.76%) |
Dec 24, 2020 | 92.47 | 93.87 | 91.65 | 92.41 | 561,000 | -0.67(-0.72%) |
Dec 23, 2020 | 93.61 | 94.49 | 92.03 | 93.08 | 1,467,469 | -0.81(-0.86%) |
Dec 22, 2020 | 91.05 | 95.20 | 90.32 | 93.89 | 2,856,997 | +3.28(+3.62%) |
Dec 21, 2020 | 87.95 | 90.89 | 86.57 | 90.61 | 3,224,066 | +3.11(+3.55%) |
Dec 18, 2020 | 87.50 | 88.77 | 86.30 | 87.50 | 2,107,800 | +0.02(+0.02%) |
Dec 17, 2020 | 87.78 | 88.71 | 86.26 | 87.48 | 2,115,043 | +0.46(+0.53%) |
Dec 16, 2020 | 85.72 | 87.81 | 85.51 | 87.02 | 1,573,277 | +1.36(+1.59%) |
Dec 15, 2020 | 83.54 | 86.30 | 82.86 | 85.66 | 1,709,539 | +2.20(+2.64%) |
Dec 14, 2020 | 81.27 | 84.33 | 81.00 | 83.46 | 1,701,697 | +1.51(+1.84%) |
Dec 11, 2020 | 80.96 | 82.75 | 80.07 | 81.95 | 1,535,200 | +1.38(+1.71%) |
Dec 10, 2020 | 78.30 | 81.37 | 78.00 | 80.57 | 2,193,526 | +2.13(+2.72%) |
Dec 09, 2020 | 79.80 | 81.87 | 77.62 | 78.44 | 1,781,856 | -0.87(-1.10%) |
Dec 08, 2020 | 79.00 | 79.77 | 77.79 | 79.31 | 1,025,426 | +0.83(+1.06%) |
Dec 07, 2020 | 76.94 | 78.94 | 76.24 | 78.48 | 1,320,380 | +2.54(+3.34%) |
Dec 04, 2020 | 76.18 | 76.97 | 75.30 | 75.94 | 1,155,800 | -0.19(-0.25%) |
Dec 03, 2020 | 75.55 | 78.28 | 75.50 | 76.13 | 1,555,627 | +0.10(+0.13%) |
Dec 02, 2020 | 77.67 | 77.94 | 75.46 | 76.03 | 1,742,798 | -2.37(-3.02%) |
Dec 01, 2020 | 78.50 | 78.80 | 76.38 | 78.40 | 1,619,755 | +0.47(+0.60%) |
Nov 30, 2020 | 77.43 | 78.49 | 75.26 | 77.93 | 2,911,908 | +2.92(+3.89%) |
Nov 27, 2020 | 73.50 | 75.25 | 72.75 | 75.01 | 1,290,400 | +2.44(+3.36%) |
Nov 25, 2020 | 69.44 | 73.32 | 68.46 | 72.57 | 3,977,900 | +3.84(+5.59%) |
Nov 24, 2020 | 70.70 | 71.49 | 68.10 | 68.73 | 1,995,310 | -2.60(-3.65%) |
Nov 23, 2020 | 70.83 | 71.74 | 70.42 | 71.33 | 2,399,659 | +0.31(+0.44%) |
Nov 20, 2020 | 70.99 | 72.75 | 70.42 | 71.02 | 2,092,100 | +0.45(+0.64%) |
Nov 19, 2020 | 69.59 | 71.56 | 69.59 | 70.57 | 2,044,683 | +1.53(+2.22%) |
Nov 18, 2020 | 68.05 | 70.00 | 67.10 | 69.04 | 2,092,415 | +0.99(+1.45%) |
Nov 17, 2020 | 68.48 | 69.03 | 66.90 | 68.05 | 2,325,480 | +0.15(+0.22%) |
Nov 16, 2020 | 67.79 | 70.39 | 67.28 | 67.90 | 2,562,230 | -2.49(-3.54%) |
Nov 13, 2020 | 70.97 | 71.89 | 69.59 | 70.39 | 1,413,200 | -0.36(-0.51%) |
Nov 12, 2020 | 70.00 | 72.38 | 70.00 | 70.75 | 2,315,845 | +1.07(+1.54%) |
Nov 11, 2020 | 67.85 | 71.09 | 67.58 | 69.68 | 2,920,233 | +3.59(+5.43%) |
Nov 10, 2020 | 68.47 | 68.99 | 64.80 | 66.09 | 3,599,930 | -3.42(-4.92%) |
Nov 09, 2020 | 71.51 | 71.92 | 65.28 | 69.51 | 4,495,143 | -7.72(-10.00%) |
Nov 06, 2020 | 77.03 | 77.91 | 75.00 | 77.23 | 1,216,400 | -0.77(-0.99%) |
Nov 05, 2020 | 78.25 | 78.99 | 77.06 | 78.00 | 1,489,246 | +1.40(+1.83%) |
Nov 04, 2020 | 75.28 | 77.59 | 73.80 | 76.60 | 1,673,679 | +3.43(+4.69%) |
Nov 03, 2020 | 73.66 | 74.47 | 72.51 | 73.17 | 1,135,354 | +0.29(+0.40%) |
Nov 02, 2020 | 74.85 | 75.52 | 71.92 | 72.88 | 1,528,830 | -0.56(-0.76%) |
Oct 30, 2020 | 74.47 | 75.71 | 72.54 | 73.44 | 2,258,100 | -1.40(-1.87%) |
Oct 29, 2020 | 76.80 | 76.90 | 74.39 | 74.84 | 1,487,648 | -1.33(-1.75%) |
Oct 28, 2020 | 75.66 | 77.23 | 74.76 | 76.17 | 2,349,020 | -0.94(-1.22%) |
Oct 27, 2020 | 80.34 | 82.24 | 75.82 | 77.11 | 8,558,591 | -9.58(-11.05%) |
Oct 26, 2020 | 87.03 | 89.99 | 84.80 | 86.69 | 3,900,600 | -0.07(-0.08%) |
Oct 23, 2020 | 86.09 | 87.00 | 85.23 | 86.76 | 1,905,400 | +0.21(+0.24%) |
Oct 22, 2020 | 86.17 | 88.72 | 84.57 | 86.55 | 2,422,738 | +0.47(+0.55%) |
Oct 21, 2020 | 88.33 | 89.08 | 85.20 | 86.08 | 1,696,142 | -0.94(-1.08%) |
Oct 20, 2020 | 86.53 | 88.24 | 85.86 | 87.02 | 1,227,756 | +0.68(+0.79%) |
Oct 19, 2020 | 85.50 | 88.27 | 85.33 | 86.34 | 1,378,309 | +1.95(+2.31%) |
Oct 16, 2020 | 85.20 | 85.93 | 84.34 | 84.39 | 1,289,500 | +0.33(+0.39%) |
Oct 15, 2020 | 82.25 | 84.58 | 81.91 | 84.06 | 1,650,239 | +0.06(+0.07%) |
Oct 14, 2020 | 85.22 | 86.00 | 83.20 | 84.00 | 1,580,850 | -1.84(-2.14%) |
Oct 13, 2020 | 83.47 | 86.23 | 83.11 | 85.84 | 2,436,236 | +2.99(+3.61%) |
Oct 12, 2020 | 82.42 | 83.16 | 81.23 | 82.85 | 1,437,524 | +1.47(+1.81%) |
Oct 09, 2020 | 80.10 | 82.25 | 79.91 | 81.38 | 951,400 | +1.44(+1.80%) |
Oct 08, 2020 | 80.04 | 81.17 | 78.79 | 79.94 | 1,497,770 | +0.22(+0.28%) |
Oct 07, 2020 | 77.01 | 80.04 | 76.99 | 79.72 | 1,894,181 | +3.55(+4.66%) |
Oct 06, 2020 | 75.26 | 78.00 | 75.02 | 76.17 | 1,770,586 | +1.41(+1.89%) |
Oct 05, 2020 | 72.77 | 75.14 | 71.54 | 74.76 | 1,942,820 | +2.19(+3.02%) |
Oct 02, 2020 | 73.05 | 74.48 | 72.22 | 72.57 | 1,298,800 | -1.94(-2.60%) |