Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 93.11 | 93.11 | 93.11 | 103,396 | +0.59(+0.64%) | |
Dec 30, 2020 | 91.76 | 94.00 | 91.76 | 92.52 | 103,396 | +0.87(+0.95%) |
Dec 29, 2020 | 95.33 | 95.38 | 91.26 | 91.65 | 189,782 | -3.21(-3.38%) |
Dec 28, 2020 | 95.05 | 95.80 | 94.35 | 94.86 | 168,650 | -0.08(-0.08%) |
Dec 24, 2020 | 95.18 | 95.33 | 93.89 | 94.94 | 72,100 | +0.15(+0.16%) |
Dec 23, 2020 | 93.91 | 95.31 | 93.36 | 94.79 | 139,156 | +1.60(+1.72%) |
Dec 22, 2020 | 94.53 | 94.56 | 93.06 | 93.19 | 142,411 | -0.53(-0.57%) |
Dec 21, 2020 | 93.01 | 94.48 | 91.74 | 93.72 | 155,963 | -0.54(-0.57%) |
Dec 18, 2020 | 92.38 | 94.55 | 92.38 | 94.26 | 645,500 | +2.35(+2.56%) |
Dec 17, 2020 | 93.39 | 93.58 | 91.07 | 91.91 | 311,458 | -0.57(-0.62%) |
Dec 16, 2020 | 93.74 | 95.21 | 92.02 | 92.48 | 364,215 | -1.31(-1.40%) |
Dec 15, 2020 | 92.25 | 93.95 | 91.29 | 93.79 | 222,108 | +3.30(+3.65%) |
Dec 14, 2020 | 90.97 | 92.32 | 90.21 | 90.49 | 264,228 | +0.14(+0.15%) |
Dec 11, 2020 | 90.88 | 92.99 | 89.11 | 90.35 | 228,300 | -0.95(-1.04%) |
Dec 10, 2020 | 88.36 | 91.38 | 87.57 | 91.30 | 190,177 | +2.44(+2.75%) |
Dec 09, 2020 | 88.75 | 89.61 | 87.95 | 88.86 | 167,252 | +1.12(+1.28%) |
Dec 08, 2020 | 86.78 | 87.90 | 86.30 | 87.74 | 161,731 | +0.67(+0.77%) |
Dec 07, 2020 | 86.37 | 87.37 | 85.60 | 87.07 | 239,100 | +0.88(+1.02%) |
Dec 04, 2020 | 84.59 | 86.30 | 83.94 | 86.19 | 229,400 | +1.56(+1.84%) |
Dec 03, 2020 | 82.93 | 84.75 | 82.52 | 84.63 | 224,321 | +1.64(+1.98%) |
Dec 02, 2020 | 84.03 | 84.72 | 82.09 | 82.99 | 231,995 | -1.54(-1.82%) |
Dec 01, 2020 | 83.48 | 84.86 | 83.03 | 84.53 | 272,626 | +1.06(+1.27%) |
Nov 30, 2020 | 86.69 | 86.69 | 83.21 | 83.47 | 288,634 | -2.88(-3.34%) |
Nov 27, 2020 | 85.92 | 87.19 | 85.42 | 86.35 | 89,100 | +0.89(+1.04%) |
Nov 25, 2020 | 87.14 | 87.14 | 85.29 | 85.46 | 173,600 | -1.63(-1.87%) |
Nov 24, 2020 | 87.93 | 88.31 | 86.86 | 87.09 | 240,542 | +0.10(+0.11%) |
Nov 23, 2020 | 85.95 | 88.23 | 85.47 | 86.99 | 316,534 | +1.11(+1.29%) |
Nov 20, 2020 | 84.39 | 85.99 | 84.18 | 85.88 | 328,600 | +1.39(+1.65%) |
Nov 19, 2020 | 83.86 | 84.83 | 83.86 | 84.49 | 286,162 | +0.14(+0.17%) |
Nov 18, 2020 | 85.66 | 86.15 | 83.19 | 84.35 | 228,641 | -1.42(-1.66%) |
Nov 17, 2020 | 85.13 | 86.65 | 84.23 | 85.77 | 223,699 | +0.47(+0.55%) |
Nov 16, 2020 | 85.53 | 86.39 | 84.97 | 85.30 | 365,715 | +0.79(+0.93%) |
Nov 13, 2020 | 83.55 | 85.53 | 83.55 | 84.51 | 119,900 | +1.41(+1.70%) |
Nov 12, 2020 | 84.68 | 85.30 | 82.64 | 83.10 | 199,865 | -1.93(-2.27%) |
Nov 11, 2020 | 84.67 | 86.08 | 84.21 | 85.03 | 212,223 | +0.98(+1.17%) |
Nov 10, 2020 | 83.82 | 85.43 | 82.45 | 84.05 | 414,269 | -0.44(-0.52%) |
Nov 09, 2020 | 87.07 | 88.27 | 84.49 | 84.49 | 335,039 | +2.65(+3.24%) |
Nov 06, 2020 | 83.04 | 83.45 | 78.96 | 81.84 | 551,700 | -2.07(-2.47%) |
Nov 05, 2020 | 83.27 | 84.17 | 81.21 | 83.91 | 508,853 | +1.76(+2.14%) |
Nov 04, 2020 | 77.36 | 82.73 | 77.36 | 82.15 | 429,787 | +4.68(+6.04%) |
Nov 03, 2020 | 78.44 | 79.32 | 77.38 | 77.47 | 191,383 | -0.16(-0.21%) |
Nov 02, 2020 | 79.00 | 80.65 | 76.96 | 77.63 | 181,415 | -0.74(-0.94%) |
Oct 30, 2020 | 77.70 | 79.84 | 77.41 | 78.37 | 330,800 | +0.17(+0.22%) |
Oct 29, 2020 | 76.89 | 78.71 | 75.64 | 78.20 | 386,760 | +0.68(+0.88%) |
Oct 28, 2020 | 80.57 | 81.27 | 77.30 | 77.52 | 311,136 | -4.46(-5.44%) |
Oct 27, 2020 | 82.80 | 82.80 | 81.25 | 81.98 | 359,942 | -0.48(-0.58%) |
Oct 26, 2020 | 80.90 | 82.79 | 80.90 | 82.46 | 265,306 | -0.27(-0.33%) |
Oct 23, 2020 | 81.23 | 82.75 | 80.63 | 82.73 | 369,600 | +1.75(+2.16%) |
Oct 22, 2020 | 80.67 | 81.96 | 79.37 | 80.98 | 163,175 | +0.22(+0.27%) |
Oct 21, 2020 | 82.67 | 83.21 | 80.66 | 80.76 | 154,848 | -1.56(-1.90%) |
Oct 20, 2020 | 81.89 | 83.51 | 81.08 | 82.32 | 299,422 | +2.57(+3.22%) |
Oct 19, 2020 | 81.32 | 81.75 | 79.55 | 79.75 | 261,145 | -1.24(-1.53%) |
Oct 16, 2020 | 81.29 | 82.17 | 80.91 | 80.99 | 206,100 | -0.22(-0.27%) |
Oct 15, 2020 | 81.43 | 82.52 | 81.15 | 81.21 | 280,520 | -1.40(-1.69%) |
Oct 14, 2020 | 83.08 | 83.84 | 82.23 | 82.61 | 140,413 | -0.38(-0.46%) |
Oct 13, 2020 | 81.56 | 83.84 | 81.52 | 82.99 | 167,850 | +0.75(+0.91%) |
Oct 12, 2020 | 83.65 | 83.75 | 82.20 | 82.24 | 151,191 | -1.03(-1.24%) |
Oct 09, 2020 | 82.71 | 83.58 | 82.61 | 83.27 | 105,900 | +0.76(+0.92%) |
Oct 08, 2020 | 82.50 | 83.30 | 81.83 | 82.51 | 133,029 | +0.21(+0.26%) |
Oct 07, 2020 | 85.16 | 85.63 | 81.94 | 82.30 | 272,855 | -2.07(-2.45%) |
Oct 06, 2020 | 81.65 | 86.24 | 81.26 | 84.37 | 313,217 | +3.18(+3.92%) |
Oct 05, 2020 | 79.41 | 81.85 | 79.41 | 81.19 | 445,714 | +1.92(+2.42%) |
Oct 02, 2020 | 78.77 | 80.64 | 78.30 | 79.27 | 242,600 | -0.93(-1.16%) |