Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 91.75 | 91.75 | 91.75 | 1,513,962 | +0.90(+0.99%) | |
Dec 30, 2020 | 89.57 | 90.94 | 89.07 | 90.85 | 1,513,962 | +1.58(+1.77%) |
Dec 29, 2020 | 90.55 | 90.74 | 88.61 | 89.27 | 2,049,972 | -1.27(-1.40%) |
Dec 28, 2020 | 90.79 | 92.00 | 90.44 | 90.54 | 2,303,915 | +0.23(+0.26%) |
Dec 24, 2020 | 90.02 | 90.42 | 88.91 | 90.31 | 1,034,427 | +0.45(+0.50%) |
Dec 23, 2020 | 89.08 | 90.80 | 88.87 | 89.86 | 1,906,327 | +1.70(+1.93%) |
Dec 22, 2020 | 88.58 | 89.23 | 88.15 | 88.16 | 3,200,372 | -0.28(-0.31%) |
Dec 21, 2020 | 86.87 | 89.68 | 85.58 | 88.44 | 5,181,521 | +3.45(+4.06%) |
Dec 18, 2020 | 87.21 | 87.21 | 84.51 | 84.99 | 4,678,682 | -2.33(-2.67%) |
Dec 17, 2020 | 87.13 | 87.54 | 86.36 | 87.32 | 1,963,549 | +0.45(+0.52%) |
Dec 16, 2020 | 86.51 | 87.27 | 85.13 | 86.87 | 2,406,978 | +0.84(+0.98%) |
Dec 15, 2020 | 85.07 | 86.03 | 83.27 | 86.02 | 2,423,655 | +2.10(+2.50%) |
Dec 14, 2020 | 86.74 | 87.20 | 83.77 | 83.92 | 4,134,875 | -1.62(-1.90%) |
Dec 11, 2020 | 86.20 | 86.63 | 84.53 | 85.55 | 3,277,394 | -2.32(-2.64%) |
Dec 10, 2020 | 86.62 | 88.44 | 85.48 | 87.87 | 3,167,555 | -0.23(-0.26%) |
Dec 09, 2020 | 86.25 | 88.51 | 86.09 | 88.10 | 4,955,971 | +2.12(+2.46%) |
Dec 08, 2020 | 84.83 | 86.52 | 84.80 | 85.98 | 3,113,032 | -0.31(-0.35%) |
Dec 07, 2020 | 86.32 | 86.50 | 84.47 | 86.29 | 2,972,017 | +0.68(+0.79%) |
Dec 04, 2020 | 85.42 | 86.46 | 84.34 | 85.61 | 2,357,172 | +0.89(+1.05%) |
Dec 03, 2020 | 84.74 | 85.65 | 83.98 | 84.72 | 2,287,743 | -0.10(-0.12%) |
Dec 02, 2020 | 82.05 | 85.32 | 81.88 | 84.82 | 3,073,920 | +1.57(+1.88%) |
Dec 01, 2020 | 81.68 | 84.34 | 81.51 | 83.25 | 2,966,258 | +3.77(+4.74%) |
Nov 30, 2020 | 83.22 | 83.49 | 79.04 | 79.49 | 4,764,918 | -1.97(-2.42%) |
Nov 27, 2020 | 82.77 | 83.14 | 81.29 | 81.45 | 2,305,025 | -1.99(-2.38%) |
Nov 25, 2020 | 83.56 | 83.77 | 81.36 | 83.44 | 3,550,519 | -1.36(-1.60%) |
Nov 24, 2020 | 83.11 | 85.46 | 82.38 | 84.80 | 3,487,005 | +3.79(+4.67%) |
Nov 23, 2020 | 79.04 | 81.45 | 78.60 | 81.01 | 2,396,998 | +3.43(+4.43%) |
Nov 20, 2020 | 78.36 | 78.96 | 77.06 | 77.57 | 3,721,720 | -1.31(-1.66%) |
Nov 19, 2020 | 78.65 | 79.25 | 77.66 | 78.88 | 4,969,930 | -0.58(-0.72%) |
Nov 18, 2020 | 81.89 | 82.97 | 79.39 | 79.46 | 2,888,476 | -2.00(-2.45%) |
Nov 17, 2020 | 80.84 | 82.24 | 79.35 | 81.45 | 1,970,932 | -0.79(-0.96%) |
Nov 16, 2020 | 83.52 | 84.10 | 81.32 | 82.24 | 2,225,125 | +1.77(+2.20%) |
Nov 13, 2020 | 78.32 | 81.00 | 78.32 | 80.47 | 2,456,618 | +2.90(+3.73%) |
Nov 12, 2020 | 77.29 | 78.50 | 76.60 | 77.57 | 2,293,636 | -1.01(-1.29%) |
Nov 11, 2020 | 80.83 | 81.18 | 77.70 | 78.59 | 2,918,966 | -1.87(-2.32%) |
Nov 10, 2020 | 80.99 | 82.24 | 79.61 | 80.45 | 2,842,742 | -0.25(-0.31%) |
Nov 09, 2020 | 79.18 | 83.81 | 78.69 | 80.70 | 6,107,465 | +8.52(+11.80%) |
Nov 06, 2020 | 73.39 | 74.06 | 71.57 | 72.18 | 2,757,648 | -0.77(-1.06%) |
Nov 05, 2020 | 70.87 | 73.42 | 70.63 | 72.95 | 2,474,665 | +2.92(+4.17%) |
Nov 04, 2020 | 70.44 | 72.11 | 67.71 | 70.03 | 3,440,600 | -1.87(-2.60%) |
Nov 03, 2020 | 71.64 | 73.07 | 71.22 | 71.90 | 2,865,038 | +1.75(+2.50%) |
Nov 02, 2020 | 69.20 | 70.65 | 68.60 | 70.15 | 2,806,575 | +2.41(+3.56%) |
Oct 30, 2020 | 67.33 | 67.85 | 66.06 | 67.74 | 2,267,611 | -0.04(-0.05%) |
Oct 29, 2020 | 66.26 | 68.24 | 65.61 | 67.78 | 2,752,964 | +0.97(+1.46%) |
Oct 28, 2020 | 66.55 | 68.22 | 66.30 | 66.81 | 3,988,264 | -1.84(-2.69%) |
Oct 27, 2020 | 69.31 | 69.51 | 68.31 | 68.65 | 3,262,008 | -0.83(-1.19%) |
Oct 26, 2020 | 71.03 | 71.16 | 68.77 | 69.48 | 5,514,084 | -2.82(-3.90%) |
Oct 23, 2020 | 74.60 | 75.08 | 71.21 | 72.29 | 8,213,778 | -0.94(-1.28%) |
Oct 22, 2020 | 69.25 | 71.81 | 69.12 | 73.23 | 11,273,040 | +4.89(+7.16%) |
Oct 21, 2020 | 71.29 | 71.56 | 68.29 | 68.34 | 6,149,344 | -3.29(-4.59%) |
Oct 20, 2020 | 72.21 | 73.31 | 71.52 | 71.63 | 2,713,857 | +0.14(+0.19%) |
Oct 19, 2020 | 73.94 | 74.06 | 71.46 | 71.49 | 2,209,889 | -1.95(-2.65%) |
Oct 16, 2020 | 73.38 | 74.05 | 72.78 | 73.43 | 3,873,170 | +0.62(+0.85%) |
Oct 15, 2020 | 71.91 | 72.95 | 71.22 | 72.81 | 3,105,601 | -0.10(-0.14%) |
Oct 14, 2020 | 73.87 | 74.36 | 72.82 | 72.92 | 1,715,015 | -0.82(-1.11%) |
Oct 13, 2020 | 73.58 | 74.78 | 73.11 | 73.73 | 2,133,939 | -0.81(-1.08%) |
Oct 12, 2020 | 73.98 | 75.15 | 73.52 | 74.54 | 2,218,119 | +0.49(+0.66%) |
Oct 09, 2020 | 75.32 | 75.71 | 73.42 | 74.05 | 1,870,185 | -0.37(-0.50%) |
Oct 08, 2020 | 72.85 | 74.52 | 71.90 | 74.42 | 2,200,074 | +1.89(+2.61%) |
Oct 07, 2020 | 71.26 | 73.04 | 71.26 | 72.53 | 2,964,661 | +2.42(+3.45%) |
Oct 06, 2020 | 73.23 | 74.14 | 69.74 | 70.11 | 3,100,659 | -2.23(-3.09%) |
Oct 05, 2020 | 70.69 | 72.50 | 70.16 | 72.34 | 3,276,150 | +2.87(+4.14%) |
Oct 02, 2020 | 66.31 | 70.15 | 65.84 | 69.47 | 2,906,037 | +1.86(+2.76%) |