Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 94.88 | 94.88 | 94.88 | 340,309 | -0.27(-0.28%) | |
Dec 30, 2020 | 93.61 | 95.47 | 93.61 | 95.15 | 340,309 | +1.97(+2.12%) |
Dec 29, 2020 | 93.11 | 93.77 | 91.50 | 93.17 | 703,132 | -0.21(-0.22%) |
Dec 28, 2020 | 94.57 | 96.15 | 93.14 | 93.38 | 499,053 | -1.66(-1.75%) |
Dec 24, 2020 | 95.15 | 95.28 | 93.60 | 95.04 | 255,345 | +0.48(+0.51%) |
Dec 23, 2020 | 96.74 | 97.32 | 94.46 | 94.55 | 446,158 | -1.81(-1.87%) |
Dec 22, 2020 | 96.98 | 97.64 | 95.85 | 96.36 | 361,146 | -0.30(-0.31%) |
Dec 21, 2020 | 93.23 | 97.04 | 93.06 | 96.66 | 655,787 | +2.09(+2.21%) |
Dec 18, 2020 | 94.78 | 95.91 | 94.11 | 94.56 | 1,237,834 | -0.50(-0.53%) |
Dec 17, 2020 | 94.29 | 95.23 | 94.01 | 95.07 | 577,527 | +1.26(+1.35%) |
Dec 16, 2020 | 96.35 | 96.46 | 93.43 | 93.80 | 532,918 | -2.59(-2.68%) |
Dec 15, 2020 | 95.38 | 96.75 | 95.07 | 96.39 | 508,674 | +2.26(+2.40%) |
Dec 14, 2020 | 93.69 | 94.63 | 93.17 | 94.13 | 643,039 | +1.14(+1.22%) |
Dec 11, 2020 | 91.19 | 93.05 | 90.61 | 92.99 | 538,545 | +1.08(+1.17%) |
Dec 10, 2020 | 90.65 | 92.45 | 89.62 | 91.92 | 712,170 | +0.62(+0.68%) |
Dec 09, 2020 | 96.79 | 97.43 | 90.73 | 91.29 | 1,161,856 | -6.48(-6.62%) |
Dec 08, 2020 | 98.85 | 98.85 | 96.66 | 97.77 | 613,050 | +1.34(+1.39%) |
Dec 07, 2020 | 95.19 | 96.81 | 94.36 | 96.43 | 649,958 | +1.43(+1.51%) |
Dec 04, 2020 | 92.25 | 95.09 | 92.15 | 95.00 | 478,279 | +2.79(+3.03%) |
Dec 03, 2020 | 92.29 | 93.58 | 91.82 | 92.20 | 348,108 | +0.20(+0.21%) |
Dec 02, 2020 | 92.52 | 92.84 | 91.88 | 92.01 | 397,652 | -0.80(-0.86%) |
Dec 01, 2020 | 91.86 | 93.64 | 91.62 | 92.81 | 761,794 | +1.36(+1.49%) |
Nov 30, 2020 | 88.98 | 91.57 | 88.73 | 91.44 | 870,751 | +2.31(+2.59%) |
Nov 27, 2020 | 88.72 | 89.79 | 87.89 | 89.13 | 208,753 | +1.30(+1.48%) |
Nov 25, 2020 | 88.83 | 88.91 | 87.31 | 87.83 | 464,808 | -1.01(-1.13%) |
Nov 24, 2020 | 89.53 | 89.81 | 87.72 | 88.84 | 596,271 | -0.03(-0.03%) |
Nov 23, 2020 | 88.52 | 89.16 | 87.05 | 88.87 | 505,447 | +0.78(+0.89%) |
Nov 20, 2020 | 88.73 | 89.82 | 87.98 | 88.09 | 539,760 | -0.74(-0.83%) |
Nov 19, 2020 | 87.43 | 88.85 | 86.86 | 88.83 | 443,436 | +1.19(+1.36%) |
Nov 18, 2020 | 87.33 | 89.25 | 87.33 | 87.63 | 1,087,577 | +0.54(+0.62%) |
Nov 17, 2020 | 86.61 | 87.27 | 85.25 | 87.09 | 763,770 | +0.44(+0.51%) |
Nov 16, 2020 | 84.41 | 86.71 | 84.09 | 86.64 | 987,030 | +2.41(+2.86%) |
Nov 13, 2020 | 85.71 | 86.03 | 83.65 | 84.24 | 445,563 | +0.28(+0.33%) |
Nov 12, 2020 | 86.41 | 86.71 | 83.70 | 83.96 | 695,769 | -2.53(-2.92%) |
Nov 11, 2020 | 85.86 | 87.12 | 85.81 | 86.49 | 645,597 | +1.58(+1.86%) |
Nov 10, 2020 | 85.42 | 87.82 | 84.28 | 84.91 | 912,877 | -1.99(-2.29%) |
Nov 09, 2020 | 88.22 | 89.28 | 86.72 | 86.90 | 1,077,096 | +0.64(+0.74%) |
Nov 06, 2020 | 83.46 | 86.67 | 83.39 | 86.26 | 907,940 | +2.75(+3.30%) |
Nov 05, 2020 | 83.61 | 84.61 | 82.93 | 83.50 | 804,631 | +1.63(+1.99%) |
Nov 04, 2020 | 79.97 | 82.60 | 78.77 | 81.88 | 914,298 | +2.83(+3.58%) |
Nov 03, 2020 | 76.56 | 79.31 | 76.56 | 79.04 | 845,116 | +2.97(+3.91%) |
Nov 02, 2020 | 74.84 | 76.58 | 74.78 | 76.07 | 946,934 | +2.25(+3.05%) |
Oct 30, 2020 | 74.06 | 75.02 | 73.20 | 73.82 | 585,137 | -1.09(-1.45%) |
Oct 29, 2020 | 74.02 | 75.49 | 73.80 | 74.91 | 1,053,735 | +1.14(+1.54%) |
Oct 28, 2020 | 73.97 | 74.93 | 73.77 | 73.77 | 668,666 | -1.96(-2.59%) |
Oct 27, 2020 | 76.38 | 76.50 | 75.08 | 75.73 | 615,490 | -0.43(-0.57%) |
Oct 26, 2020 | 76.34 | 77.22 | 75.04 | 76.17 | 1,113,123 | -1.10(-1.43%) |
Oct 23, 2020 | 77.67 | 78.65 | 76.71 | 77.27 | 929,870 | -0.28(-0.36%) |
Oct 22, 2020 | 80.52 | 81.58 | 76.73 | 77.55 | 1,151,859 | -1.25(-1.59%) |
Oct 21, 2020 | 80.33 | 81.23 | 78.38 | 78.80 | 1,272,868 | -0.71(-0.89%) |
Oct 20, 2020 | 80.52 | 80.88 | 79.07 | 79.51 | 1,036,783 | -0.39(-0.49%) |
Oct 19, 2020 | 80.92 | 81.66 | 79.63 | 79.91 | 1,041,220 | -0.38(-0.48%) |
Oct 16, 2020 | 82.10 | 82.10 | 80.16 | 80.29 | 922,367 | -0.60(-0.74%) |
Oct 15, 2020 | 79.94 | 81.39 | 79.11 | 80.89 | 1,308,334 | -0.40(-0.50%) |
Oct 14, 2020 | 82.85 | 83.23 | 80.68 | 81.30 | 1,096,363 | -1.46(-1.76%) |
Oct 13, 2020 | 82.97 | 83.97 | 82.38 | 82.76 | 859,999 | +0.30(+0.36%) |
Oct 12, 2020 | 82.98 | 83.24 | 81.95 | 82.46 | 668,981 | +0.85(+1.05%) |
Oct 09, 2020 | 81.65 | 82.27 | 81.37 | 81.61 | 846,931 | +0.59(+0.72%) |
Oct 08, 2020 | 80.12 | 81.72 | 80.12 | 81.02 | 611,372 | +0.38(+0.48%) |
Oct 07, 2020 | 79.95 | 80.90 | 78.59 | 80.64 | 874,852 | +1.65(+2.09%) |
Oct 06, 2020 | 77.68 | 80.64 | 77.68 | 78.99 | 1,049,266 | +1.17(+1.51%) |
Oct 05, 2020 | 75.67 | 77.85 | 75.42 | 77.82 | 1,055,877 | +2.94(+3.93%) |
Oct 02, 2020 | 74.01 | 75.92 | 74.00 | 74.88 | 1,030,553 | -0.72(-0.95%) |