Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 92.88 | 92.88 | 92.88 | 632,263 | -0.11(-0.11%) | |
Dec 30, 2020 | 93.43 | 93.63 | 92.62 | 92.99 | 632,263 | +0.96(+1.04%) |
Dec 29, 2020 | 91.94 | 92.50 | 91.05 | 92.03 | 758,246 | +1.96(+2.18%) |
Dec 28, 2020 | 91.31 | 91.31 | 89.21 | 90.07 | 465,601 | +1.23(+1.39%) |
Dec 24, 2020 | 89.88 | 90.22 | 88.69 | 88.84 | 190,967 | -0.81(-0.91%) |
Dec 23, 2020 | 90.53 | 90.79 | 89.54 | 89.65 | 339,224 | -1.16(-1.27%) |
Dec 22, 2020 | 90.36 | 91.69 | 90.16 | 90.81 | 772,941 | -0.04(-0.04%) |
Dec 21, 2020 | 89.26 | 91.00 | 88.70 | 90.84 | 599,554 | +0.20(+0.22%) |
Dec 18, 2020 | 89.50 | 90.66 | 88.80 | 90.64 | 597,178 | +1.09(+1.22%) |
Dec 17, 2020 | 89.25 | 89.89 | 88.59 | 89.55 | 631,580 | +2.16(+2.47%) |
Dec 16, 2020 | 87.53 | 87.98 | 86.89 | 87.40 | 694,842 | +1.00(+1.16%) |
Dec 15, 2020 | 86.55 | 86.95 | 85.85 | 86.39 | 591,888 | +0.97(+1.13%) |
Dec 14, 2020 | 86.14 | 86.65 | 85.32 | 85.43 | 461,108 | -0.38(-0.45%) |
Dec 11, 2020 | 85.11 | 87.18 | 84.93 | 85.81 | 551,869 | +0.18(+0.21%) |
Dec 10, 2020 | 83.95 | 85.94 | 83.73 | 85.63 | 385,490 | +1.39(+1.64%) |
Dec 09, 2020 | 85.91 | 86.08 | 83.56 | 84.24 | 479,212 | -1.44(-1.68%) |
Dec 08, 2020 | 84.10 | 86.48 | 83.98 | 85.68 | 585,502 | +1.21(+1.44%) |
Dec 07, 2020 | 82.74 | 84.93 | 82.73 | 84.47 | 654,154 | +1.02(+1.23%) |
Dec 04, 2020 | 81.90 | 83.47 | 81.46 | 83.45 | 720,653 | +0.62(+0.75%) |
Dec 03, 2020 | 83.37 | 83.48 | 82.62 | 82.83 | 638,798 | +0.18(+0.22%) |
Dec 02, 2020 | 83.50 | 83.79 | 82.33 | 82.65 | 629,260 | -1.66(-1.97%) |
Dec 01, 2020 | 83.12 | 84.43 | 82.63 | 84.31 | 1,016,967 | -1.99(-2.30%) |
Nov 30, 2020 | 85.03 | 86.35 | 83.81 | 86.30 | 1,244,492 | +3.20(+3.85%) |
Nov 27, 2020 | 82.14 | 83.28 | 81.65 | 83.09 | 568,821 | +0.97(+1.18%) |
Nov 25, 2020 | 79.53 | 82.23 | 79.52 | 82.13 | 1,112,215 | +3.24(+4.11%) |
Nov 24, 2020 | 77.52 | 79.00 | 77.20 | 78.89 | 704,248 | +1.05(+1.35%) |
Nov 23, 2020 | 80.22 | 80.25 | 77.62 | 77.84 | 701,474 | -2.17(-2.71%) |
Nov 20, 2020 | 79.31 | 80.73 | 79.07 | 80.01 | 655,672 | -0.07(-0.08%) |
Nov 19, 2020 | 78.75 | 80.35 | 78.15 | 80.07 | 753,741 | +2.61(+3.37%) |
Nov 18, 2020 | 78.39 | 78.41 | 76.67 | 77.47 | 880,844 | +0.12(+0.16%) |
Nov 17, 2020 | 78.29 | 78.73 | 76.94 | 77.34 | 680,963 | -1.90(-2.40%) |
Nov 16, 2020 | 77.46 | 79.78 | 77.27 | 79.24 | 664,792 | -0.23(-0.29%) |
Nov 13, 2020 | 79.07 | 79.89 | 78.10 | 79.47 | 893,099 | +1.25(+1.60%) |
Nov 12, 2020 | 79.48 | 79.80 | 77.42 | 78.22 | 938,132 | -0.96(-1.21%) |
Nov 11, 2020 | 78.70 | 80.09 | 77.65 | 79.18 | 1,476,731 | +4.51(+6.04%) |
Nov 10, 2020 | 76.36 | 76.62 | 72.57 | 74.67 | 3,064,598 | +2.11(+2.91%) |
Nov 09, 2020 | 80.11 | 80.28 | 71.79 | 72.55 | 5,298,607 | -17.22(-19.18%) |
Nov 06, 2020 | 89.47 | 90.39 | 89.01 | 89.77 | 554,799 | +0.24(+0.27%) |
Nov 05, 2020 | 88.75 | 90.16 | 88.24 | 89.54 | 727,917 | +3.84(+4.48%) |
Nov 04, 2020 | 83.94 | 86.00 | 83.92 | 85.69 | 597,961 | +1.46(+1.74%) |
Nov 03, 2020 | 82.92 | 84.55 | 82.47 | 84.23 | 570,708 | +2.92(+3.60%) |
Nov 02, 2020 | 81.02 | 81.60 | 80.28 | 81.31 | 511,298 | +0.41(+0.51%) |
Oct 30, 2020 | 81.33 | 81.41 | 79.65 | 80.90 | 664,985 | -0.39(-0.48%) |
Oct 29, 2020 | 83.38 | 83.42 | 81.25 | 81.29 | 676,084 | -0.50(-0.61%) |
Oct 28, 2020 | 81.76 | 82.06 | 80.88 | 81.79 | 1,031,289 | -1.40(-1.68%) |
Oct 27, 2020 | 84.31 | 84.38 | 83.02 | 83.18 | 698,459 | +1.16(+1.41%) |
Oct 26, 2020 | 81.79 | 83.30 | 81.24 | 82.02 | 1,170,104 | -2.09(-2.49%) |
Oct 23, 2020 | 84.44 | 84.58 | 82.97 | 84.12 | 858,673 | -1.02(-1.20%) |
Oct 22, 2020 | 88.09 | 88.28 | 84.46 | 85.14 | 1,224,389 | -2.96(-3.36%) |
Oct 21, 2020 | 88.84 | 90.95 | 87.74 | 88.10 | 2,021,139 | -0.43(-0.49%) |
Oct 20, 2020 | 89.62 | 91.47 | 86.87 | 88.53 | 7,920,939 | +12.08(+15.80%) |
Oct 19, 2020 | 76.97 | 77.27 | 75.89 | 76.45 | 782,542 | +0.16(+0.21%) |
Oct 16, 2020 | 76.98 | 77.29 | 76.25 | 76.29 | 310,779 | +0.05(+0.06%) |
Oct 15, 2020 | 75.80 | 76.44 | 75.18 | 76.24 | 328,777 | -0.35(-0.46%) |
Oct 14, 2020 | 77.58 | 77.63 | 76.45 | 76.60 | 302,958 | -0.48(-0.62%) |
Oct 13, 2020 | 77.37 | 77.60 | 76.76 | 77.07 | 472,840 | -0.54(-0.70%) |
Oct 12, 2020 | 76.72 | 78.12 | 76.52 | 77.62 | 435,535 | +1.61(+2.11%) |
Oct 09, 2020 | 74.92 | 76.13 | 74.78 | 76.01 | 337,044 | +2.42(+3.29%) |
Oct 08, 2020 | 73.55 | 73.96 | 73.39 | 73.60 | 368,792 | +0.68(+0.93%) |
Oct 07, 2020 | 73.21 | 73.39 | 72.53 | 72.92 | 323,666 | +0.45(+0.62%) |
Oct 06, 2020 | 72.53 | 74.00 | 71.78 | 72.47 | 1,734,556 | -4.72(-6.12%) |
Oct 05, 2020 | 75.80 | 77.28 | 75.79 | 77.19 | 462,844 | +2.86(+3.84%) |
Oct 02, 2020 | 74.03 | 75.01 | 73.95 | 74.33 | 380,365 | -0.71(-0.94%) |