Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 100.65 | 100.65 | 100.65 | 48,035 | +5.55(+5.84%) | |
Dec 30, 2020 | 92.70 | 95.55 | 89.85 | 95.10 | 48,035 | +2.25(+2.42%) |
Dec 29, 2020 | 90.00 | 96.00 | 88.95 | 92.85 | 45,393 | +3.15(+3.51%) |
Dec 28, 2020 | 98.10 | 98.10 | 89.40 | 89.70 | 49,546 | -7.20(-7.43%) |
Dec 24, 2020 | 95.40 | 99.73 | 94.20 | 96.90 | 21,426 | +1.50(+1.57%) |
Dec 23, 2020 | 99.00 | 100.50 | 92.40 | 95.40 | 41,959 | -3.00(-3.05%) |
Dec 22, 2020 | 100.37 | 100.98 | 94.80 | 98.40 | 55,552 | -1.05(-1.06%) |
Dec 21, 2020 | 95.10 | 100.95 | 90.60 | 99.45 | 65,577 | +1.20(+1.22%) |
Dec 18, 2020 | 91.05 | 98.25 | 90.90 | 98.25 | 142,906 | +7.65(+8.44%) |
Dec 17, 2020 | 81.15 | 90.60 | 81.15 | 90.60 | 82,952 | +10.65(+13.32%) |
Dec 16, 2020 | 73.35 | 82.05 | 72.45 | 79.95 | 96,868 | +7.35(+10.12%) |
Dec 15, 2020 | 70.95 | 73.50 | 68.70 | 72.60 | 41,904 | +2.55(+3.64%) |
Dec 14, 2020 | 70.35 | 71.33 | 68.70 | 70.05 | 16,932 | +0.30(+0.43%) |
Dec 11, 2020 | 70.05 | 72.00 | 67.35 | 69.75 | 18,826 | -0.45(-0.64%) |
Dec 10, 2020 | 66.30 | 71.25 | 65.85 | 70.20 | 22,021 | +3.60(+5.41%) |
Dec 09, 2020 | 71.55 | 71.70 | 65.10 | 66.60 | 37,415 | -4.50(-6.33%) |
Dec 08, 2020 | 70.35 | 71.70 | 68.55 | 71.10 | 34,481 | +1.20(+1.72%) |
Dec 07, 2020 | 68.25 | 70.12 | 67.65 | 69.90 | 26,308 | +0.30(+0.43%) |
Dec 04, 2020 | 70.20 | 70.35 | 68.70 | 69.60 | 17,300 | -0.60(-0.85%) |
Dec 03, 2020 | 72.00 | 72.00 | 69.30 | 70.20 | 19,129 | -1.50(-2.09%) |
Dec 02, 2020 | 71.55 | 72.15 | 68.25 | 71.70 | 29,612 | -0.30(-0.42%) |
Dec 01, 2020 | 74.85 | 75.00 | 71.25 | 72.00 | 71,368 | -0.90(-1.23%) |
Nov 30, 2020 | 65.25 | 73.35 | 64.80 | 72.90 | 63,871 | +7.80(+11.98%) |
Nov 27, 2020 | 65.40 | 66.15 | 64.20 | 65.10 | 8,693 | -0.15(-0.23%) |
Nov 25, 2020 | 65.10 | 66.15 | 64.20 | 65.25 | 17,840 | -0.15(-0.23%) |
Nov 24, 2020 | 67.80 | 68.40 | 64.80 | 65.40 | 36,293 | -2.55(-3.75%) |
Nov 23, 2020 | 67.95 | 68.85 | 66.75 | 67.95 | 36,012 | +0.15(+0.22%) |
Nov 20, 2020 | 66.90 | 69.15 | 64.65 | 67.80 | 37,140 | -0.75(-1.09%) |
Nov 19, 2020 | 70.50 | 71.10 | 68.10 | 68.55 | 22,570 | -1.35(-1.93%) |
Nov 18, 2020 | 69.60 | 71.33 | 68.10 | 69.90 | 27,381 | +0.45(+0.65%) |
Nov 17, 2020 | 73.05 | 73.50 | 67.05 | 69.45 | 42,969 | -3.30(-4.54%) |
Nov 16, 2020 | 75.30 | 75.30 | 71.25 | 72.75 | 41,357 | -1.20(-1.62%) |
Nov 13, 2020 | 67.20 | 75.30 | 66.90 | 73.95 | 77,813 | +7.20(+10.79%) |
Nov 12, 2020 | 65.55 | 66.75 | 65.10 | 66.75 | 40,595 | +0.60(+0.91%) |
Nov 11, 2020 | 64.95 | 66.75 | 64.35 | 66.15 | 25,733 | +1.80(+2.80%) |
Nov 10, 2020 | 67.20 | 67.50 | 63.90 | 64.35 | 36,279 | -1.95(-2.94%) |
Nov 09, 2020 | 67.65 | 68.59 | 63.23 | 66.30 | 55,707 | +0.15(+0.23%) |
Nov 06, 2020 | 63.60 | 67.95 | 60.90 | 66.15 | 45,200 | +2.55(+4.01%) |
Nov 05, 2020 | 61.20 | 64.35 | 60.60 | 63.60 | 45,330 | +0.60(+0.95%) |
Nov 04, 2020 | 58.80 | 65.55 | 58.80 | 63.00 | 56,608 | +3.60(+6.06%) |
Nov 03, 2020 | 57.60 | 59.55 | 56.10 | 59.40 | 26,825 | +2.55(+4.49%) |
Nov 02, 2020 | 57.45 | 57.45 | 54.60 | 56.85 | 19,776 | +0.30(+0.53%) |
Oct 30, 2020 | 55.20 | 56.70 | 51.30 | 56.55 | 35,506 | +2.10(+3.86%) |
Oct 29, 2020 | 49.50 | 54.60 | 48.60 | 54.45 | 27,645 | +4.50(+9.01%) |
Oct 28, 2020 | 53.25 | 53.25 | 48.90 | 49.95 | 32,780 | -4.50(-8.26%) |
Oct 27, 2020 | 54.00 | 56.40 | 52.95 | 54.45 | 30,857 | +0.45(+0.83%) |
Oct 26, 2020 | 55.05 | 57.60 | 53.40 | 54.00 | 23,281 | -1.20(-2.17%) |
Oct 23, 2020 | 53.10 | 56.85 | 52.65 | 55.20 | 20,820 | +1.95(+3.66%) |
Oct 22, 2020 | 55.35 | 55.50 | 51.75 | 53.25 | 35,086 | -1.95(-3.53%) |
Oct 21, 2020 | 59.40 | 59.40 | 54.75 | 55.20 | 37,098 | -1.05(-1.87%) |
Oct 20, 2020 | 55.20 | 56.40 | 54.90 | 56.25 | 41,912 | +1.05(+1.90%) |
Oct 19, 2020 | 59.40 | 59.48 | 54.75 | 55.20 | 49,423 | -3.45(-5.88%) |
Oct 16, 2020 | 51.15 | 59.70 | 50.40 | 58.65 | 89,060 | +8.85(+17.77%) |
Oct 15, 2020 | 50.70 | 50.70 | 48.60 | 49.80 | 34,024 | +1.05(+2.15%) |
Oct 14, 2020 | 49.65 | 49.80 | 47.40 | 48.75 | 24,702 | -0.45(-0.91%) |
Oct 13, 2020 | 50.70 | 50.70 | 47.85 | 49.20 | 40,700 | -1.65(-3.24%) |
Oct 12, 2020 | 49.50 | 53.85 | 48.60 | 50.85 | 72,751 | +1.50(+3.04%) |
Oct 09, 2020 | 47.25 | 49.65 | 47.25 | 49.35 | 21,900 | +2.25(+4.78%) |
Oct 08, 2020 | 48.30 | 48.30 | 46.05 | 47.10 | 26,686 | -0.45(-0.95%) |
Oct 07, 2020 | 46.95 | 48.60 | 46.35 | 47.55 | 31,114 | +0.60(+1.28%) |
Oct 06, 2020 | 46.50 | 47.70 | 46.20 | 46.95 | 34,430 | +0.90(+1.95%) |
Oct 05, 2020 | 45.15 | 46.05 | 44.55 | 46.05 | 44,417 | +1.05(+2.33%) |
Oct 02, 2020 | 46.05 | 46.99 | 43.80 | 45.00 | 28,686 | -1.35(-2.91%) |