Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 95.54 | 95.54 | 95.54 | 345,803 | -0.21(-0.22%) | |
Dec 30, 2020 | 95.52 | 97.21 | 95.13 | 95.75 | 345,803 | +1.90(+2.03%) |
Dec 29, 2020 | 97.41 | 97.41 | 93.31 | 93.85 | 151,884 | -3.02(-3.11%) |
Dec 28, 2020 | 98.56 | 99.48 | 96.75 | 96.86 | 154,640 | -0.58(-0.60%) |
Dec 24, 2020 | 97.23 | 97.47 | 95.68 | 97.44 | 113,470 | +1.69(+1.77%) |
Dec 23, 2020 | 96.68 | 98.13 | 95.65 | 95.75 | 164,228 | -0.75(-0.78%) |
Dec 22, 2020 | 96.90 | 98.19 | 96.20 | 96.50 | 187,258 | +0.37(+0.39%) |
Dec 21, 2020 | 95.79 | 97.01 | 94.98 | 96.12 | 210,080 | -1.21(-1.25%) |
Dec 18, 2020 | 99.73 | 100.23 | 96.68 | 97.34 | 531,321 | -1.80(-1.82%) |
Dec 17, 2020 | 99.80 | 100.54 | 97.45 | 99.14 | 213,220 | +0.56(+0.57%) |
Dec 16, 2020 | 99.71 | 100.10 | 96.68 | 98.58 | 227,932 | -0.43(-0.44%) |
Dec 15, 2020 | 102.87 | 102.87 | 98.38 | 99.01 | 273,693 | -0.33(-0.34%) |
Dec 14, 2020 | 98.10 | 100.06 | 97.46 | 99.35 | 222,381 | +2.68(+2.77%) |
Dec 11, 2020 | 95.39 | 98.13 | 94.59 | 96.67 | 201,770 | +0.47(+0.49%) |
Dec 10, 2020 | 95.32 | 96.45 | 94.23 | 96.19 | 199,835 | +0.22(+0.23%) |
Dec 09, 2020 | 101.64 | 102.89 | 95.01 | 95.98 | 344,586 | -4.85(-4.81%) |
Dec 08, 2020 | 98.24 | 101.14 | 98.21 | 100.82 | 349,072 | +2.13(+2.16%) |
Dec 07, 2020 | 100.00 | 100.47 | 98.36 | 98.70 | 540,768 | -0.74(-0.74%) |
Dec 04, 2020 | 96.64 | 100.37 | 96.64 | 99.43 | 451,039 | +2.97(+3.07%) |
Dec 03, 2020 | 99.09 | 99.87 | 96.22 | 96.47 | 255,108 | -2.05(-2.08%) |
Dec 02, 2020 | 98.53 | 98.58 | 96.68 | 98.52 | 261,788 | +0.24(+0.24%) |
Dec 01, 2020 | 96.10 | 99.25 | 95.82 | 98.28 | 449,176 | +3.24(+3.41%) |
Nov 30, 2020 | 95.95 | 96.44 | 94.02 | 95.04 | 264,792 | -0.91(-0.94%) |
Nov 27, 2020 | 93.11 | 96.19 | 93.11 | 95.95 | 92,867 | +2.94(+3.16%) |
Nov 25, 2020 | 95.97 | 97.19 | 92.81 | 93.01 | 275,454 | -1.79(-1.89%) |
Nov 24, 2020 | 94.44 | 96.27 | 92.86 | 94.80 | 228,188 | +1.71(+1.84%) |
Nov 23, 2020 | 89.69 | 93.32 | 89.46 | 93.09 | 231,015 | +4.33(+4.87%) |
Nov 20, 2020 | 87.77 | 89.96 | 87.69 | 88.76 | 215,573 | +0.14(+0.16%) |
Nov 19, 2020 | 87.05 | 88.73 | 86.87 | 88.63 | 125,540 | +1.41(+1.62%) |
Nov 18, 2020 | 88.00 | 88.99 | 86.79 | 87.22 | 192,237 | -0.48(-0.55%) |
Nov 17, 2020 | 87.45 | 88.23 | 86.21 | 87.70 | 175,006 | -0.78(-0.88%) |
Nov 16, 2020 | 86.34 | 89.25 | 86.04 | 88.48 | 182,521 | +3.46(+4.07%) |
Nov 13, 2020 | 84.88 | 86.44 | 84.33 | 85.02 | 163,709 | +1.79(+2.15%) |
Nov 12, 2020 | 85.01 | 85.08 | 82.32 | 83.23 | 264,363 | -1.87(-2.20%) |
Nov 11, 2020 | 84.09 | 85.80 | 84.09 | 85.10 | 279,496 | +1.92(+2.31%) |
Nov 10, 2020 | 85.34 | 86.93 | 82.27 | 83.18 | 318,433 | -2.26(-2.64%) |
Nov 09, 2020 | 83.99 | 88.79 | 83.99 | 85.43 | 433,539 | +3.18(+3.87%) |
Nov 06, 2020 | 82.76 | 83.26 | 80.81 | 82.25 | 214,862 | -0.52(-0.63%) |
Nov 05, 2020 | 78.80 | 83.19 | 78.22 | 82.77 | 462,000 | +7.79(+10.39%) |
Nov 04, 2020 | 71.75 | 75.21 | 70.66 | 74.98 | 279,711 | +3.41(+4.76%) |
Nov 03, 2020 | 68.69 | 72.17 | 67.98 | 71.57 | 183,339 | +2.82(+4.10%) |
Nov 02, 2020 | 67.60 | 69.46 | 67.33 | 68.75 | 178,324 | +2.28(+3.42%) |
Oct 30, 2020 | 67.21 | 68.34 | 65.73 | 66.48 | 208,874 | -1.53(-2.25%) |
Oct 29, 2020 | 66.12 | 68.66 | 65.26 | 68.00 | 251,451 | +1.73(+2.62%) |
Oct 28, 2020 | 67.28 | 67.47 | 65.67 | 66.27 | 242,099 | -2.21(-3.22%) |
Oct 27, 2020 | 68.68 | 69.08 | 67.94 | 68.48 | 182,541 | -0.64(-0.93%) |
Oct 26, 2020 | 70.46 | 70.76 | 67.56 | 69.12 | 218,530 | -2.31(-3.23%) |
Oct 23, 2020 | 72.20 | 72.62 | 71.22 | 71.42 | 124,533 | -0.82(-1.13%) |
Oct 22, 2020 | 71.57 | 72.74 | 71.01 | 72.24 | 232,821 | +0.49(+0.69%) |
Oct 21, 2020 | 71.94 | 72.84 | 71.22 | 71.75 | 218,344 | +0.22(+0.30%) |
Oct 20, 2020 | 72.86 | 73.10 | 71.27 | 71.53 | 187,100 | -0.57(-0.79%) |
Oct 19, 2020 | 72.61 | 73.59 | 71.80 | 72.10 | 160,542 | -0.08(-0.11%) |
Oct 16, 2020 | 71.80 | 73.80 | 71.16 | 72.18 | 377,963 | +0.27(+0.37%) |
Oct 15, 2020 | 69.83 | 72.05 | 67.52 | 71.92 | 160,062 | +0.86(+1.21%) |
Oct 14, 2020 | 71.47 | 72.03 | 70.24 | 71.06 | 172,766 | -0.04(-0.06%) |
Oct 13, 2020 | 70.71 | 71.47 | 70.23 | 71.10 | 243,860 | +0.42(+0.60%) |
Oct 12, 2020 | 70.18 | 70.71 | 69.08 | 70.67 | 240,066 | +1.31(+1.89%) |
Oct 09, 2020 | 68.13 | 69.47 | 67.46 | 69.36 | 221,967 | +2.36(+3.53%) |
Oct 08, 2020 | 66.79 | 67.77 | 66.39 | 67.00 | 171,574 | +0.92(+1.39%) |
Oct 07, 2020 | 65.75 | 66.79 | 65.12 | 66.08 | 386,330 | +1.29(+1.99%) |
Oct 06, 2020 | 65.64 | 67.10 | 63.77 | 64.79 | 545,972 | +1.05(+1.65%) |
Oct 05, 2020 | 61.47 | 63.79 | 61.47 | 63.74 | 215,105 | +2.93(+4.81%) |
Oct 02, 2020 | 61.48 | 62.06 | 60.77 | 60.81 | 241,454 | -2.31(-3.65%) |