Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 87.65 | 87.65 | 87.65 | 434,500 | -1.40(-1.57%) | |
Dec 30, 2020 | 88.61 | 89.76 | 87.99 | 89.05 | 434,500 | +1.00(+1.14%) |
Dec 29, 2020 | 90.01 | 90.12 | 87.47 | 88.05 | 402,291 | -2.01(-2.24%) |
Dec 28, 2020 | 91.83 | 92.12 | 89.52 | 90.06 | 314,774 | -0.76(-0.84%) |
Dec 24, 2020 | 91.96 | 91.96 | 90.20 | 90.83 | 159,898 | -0.76(-0.83%) |
Dec 23, 2020 | 92.90 | 93.62 | 91.33 | 91.59 | 466,650 | -0.95(-1.02%) |
Dec 22, 2020 | 91.31 | 93.50 | 90.46 | 92.54 | 554,299 | +1.67(+1.84%) |
Dec 21, 2020 | 89.83 | 91.25 | 88.83 | 90.86 | 405,797 | -0.41(-0.45%) |
Dec 18, 2020 | 89.87 | 91.64 | 89.72 | 91.28 | 1,383,864 | +2.04(+2.29%) |
Dec 17, 2020 | 88.60 | 90.55 | 88.27 | 89.24 | 607,613 | +0.56(+0.63%) |
Dec 16, 2020 | 89.10 | 89.51 | 88.10 | 88.67 | 423,735 | +0.29(+0.33%) |
Dec 15, 2020 | 87.53 | 88.58 | 86.84 | 88.38 | 893,654 | +1.42(+1.63%) |
Dec 14, 2020 | 87.47 | 88.50 | 86.83 | 86.96 | 527,247 | +0.62(+0.71%) |
Dec 11, 2020 | 86.93 | 87.80 | 85.17 | 86.35 | 546,327 | -0.93(-1.06%) |
Dec 10, 2020 | 86.38 | 87.59 | 85.57 | 87.28 | 556,509 | -0.06(-0.06%) |
Dec 09, 2020 | 87.14 | 87.95 | 86.42 | 87.33 | 604,826 | +0.61(+0.70%) |
Dec 08, 2020 | 87.44 | 87.65 | 85.92 | 86.72 | 610,437 | -1.24(-1.41%) |
Dec 07, 2020 | 89.10 | 89.10 | 86.49 | 87.97 | 628,291 | -1.27(-1.42%) |
Dec 04, 2020 | 89.38 | 89.63 | 87.50 | 89.24 | 451,649 | +0.51(+0.57%) |
Dec 03, 2020 | 89.25 | 90.31 | 88.50 | 88.73 | 531,814 | -0.84(-0.93%) |
Dec 02, 2020 | 90.41 | 91.41 | 88.63 | 89.57 | 993,777 | -1.61(-1.77%) |
Dec 01, 2020 | 89.21 | 91.39 | 88.37 | 91.18 | 717,224 | +2.86(+3.24%) |
Nov 30, 2020 | 87.89 | 89.21 | 85.94 | 88.32 | 740,963 | +0.99(+1.14%) |
Nov 27, 2020 | 87.51 | 88.39 | 86.83 | 87.32 | 270,243 | -0.11(-0.13%) |
Nov 25, 2020 | 87.64 | 87.86 | 86.04 | 87.43 | 819,811 | +0.30(+0.35%) |
Nov 24, 2020 | 87.74 | 88.79 | 85.06 | 87.13 | 774,262 | +0.49(+0.57%) |
Nov 23, 2020 | 84.95 | 87.24 | 84.57 | 86.64 | 684,853 | +2.63(+3.13%) |
Nov 20, 2020 | 83.91 | 84.32 | 82.54 | 84.00 | 881,519 | -0.08(-0.10%) |
Nov 19, 2020 | 83.47 | 84.48 | 82.30 | 84.09 | 851,944 | +1.02(+1.23%) |
Nov 18, 2020 | 84.09 | 85.63 | 82.74 | 83.06 | 1,895,908 | -5.60(-6.32%) |
Nov 17, 2020 | 87.44 | 88.97 | 85.67 | 88.67 | 512,094 | +0.50(+0.57%) |
Nov 16, 2020 | 85.92 | 88.29 | 85.75 | 88.16 | 835,304 | +2.97(+3.49%) |
Nov 13, 2020 | 84.14 | 86.13 | 84.14 | 85.19 | 733,705 | +2.09(+2.52%) |
Nov 12, 2020 | 85.76 | 86.32 | 82.52 | 83.10 | 737,549 | -3.51(-4.05%) |
Nov 11, 2020 | 85.87 | 86.68 | 83.90 | 86.61 | 681,265 | +1.72(+2.02%) |
Nov 10, 2020 | 82.22 | 86.88 | 81.67 | 84.89 | 1,172,020 | +3.37(+4.14%) |
Nov 09, 2020 | 94.60 | 95.05 | 81.45 | 81.52 | 2,078,745 | -7.81(-8.75%) |
Nov 06, 2020 | 92.03 | 92.95 | 88.99 | 89.33 | 659,088 | -2.40(-2.62%) |
Nov 05, 2020 | 88.51 | 92.56 | 88.23 | 91.74 | 780,239 | +4.47(+5.12%) |
Nov 04, 2020 | 85.06 | 89.02 | 84.18 | 87.27 | 586,395 | +1.20(+1.39%) |
Nov 03, 2020 | 86.06 | 86.95 | 85.03 | 86.07 | 731,729 | +1.21(+1.42%) |
Nov 02, 2020 | 83.71 | 85.28 | 83.13 | 84.86 | 698,130 | +1.82(+2.19%) |
Oct 30, 2020 | 83.11 | 84.18 | 81.13 | 83.05 | 1,096,620 | -0.41(-0.49%) |
Oct 29, 2020 | 84.86 | 86.30 | 83.34 | 83.46 | 830,189 | -0.98(-1.16%) |
Oct 28, 2020 | 82.27 | 86.54 | 81.81 | 84.43 | 796,952 | +0.31(+0.37%) |
Oct 27, 2020 | 83.03 | 88.25 | 81.19 | 84.12 | 1,342,278 | +0.45(+0.54%) |
Oct 26, 2020 | 82.90 | 84.16 | 81.05 | 83.68 | 966,759 | -0.11(-0.13%) |
Oct 23, 2020 | 84.88 | 85.60 | 82.43 | 83.79 | 922,657 | -0.12(-0.14%) |
Oct 22, 2020 | 82.94 | 84.94 | 81.90 | 83.90 | 913,381 | +1.42(+1.72%) |
Oct 21, 2020 | 88.00 | 88.37 | 82.43 | 82.49 | 1,117,902 | -4.80(-5.50%) |
Oct 20, 2020 | 87.33 | 89.78 | 87.17 | 87.29 | 490,667 | +0.96(+1.11%) |
Oct 19, 2020 | 88.12 | 89.03 | 86.16 | 86.33 | 418,269 | -1.46(-1.67%) |
Oct 16, 2020 | 88.77 | 89.32 | 87.74 | 87.79 | 473,637 | -1.12(-1.26%) |
Oct 15, 2020 | 85.57 | 89.29 | 85.52 | 88.91 | 516,523 | +1.94(+2.23%) |
Oct 14, 2020 | 89.75 | 90.23 | 86.81 | 86.98 | 601,043 | -2.24(-2.51%) |
Oct 13, 2020 | 88.58 | 90.48 | 87.87 | 89.21 | 758,753 | +0.27(+0.30%) |
Oct 12, 2020 | 92.11 | 92.45 | 88.26 | 88.95 | 1,190,061 | -2.34(-2.56%) |
Oct 09, 2020 | 92.77 | 93.05 | 91.02 | 91.29 | 403,833 | -1.08(-1.17%) |
Oct 08, 2020 | 95.97 | 95.97 | 91.19 | 92.37 | 798,112 | -2.69(-2.83%) |
Oct 07, 2020 | 93.68 | 95.36 | 93.65 | 95.06 | 620,006 | +2.36(+2.54%) |
Oct 06, 2020 | 93.46 | 94.98 | 92.36 | 92.70 | 746,761 | -0.56(-0.60%) |
Oct 05, 2020 | 93.58 | 94.97 | 91.91 | 93.25 | 730,923 | +2.92(+3.24%) |
Oct 02, 2020 | 83.70 | 91.26 | 83.70 | 90.33 | 727,250 | +3.92(+4.54%) |