Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 93.12 | 93.12 | 93.12 | 416,988 | +0.50(+0.54%) | |
Dec 30, 2020 | 91.97 | 92.90 | 91.66 | 92.62 | 416,988 | +0.96(+1.05%) |
Dec 29, 2020 | 93.71 | 93.95 | 91.17 | 91.66 | 515,933 | -1.64(-1.76%) |
Dec 28, 2020 | 92.17 | 93.75 | 92.07 | 93.30 | 460,095 | +1.25(+1.36%) |
Dec 24, 2020 | 90.95 | 92.11 | 90.92 | 92.05 | 201,100 | +0.95(+1.04%) |
Dec 23, 2020 | 91.28 | 91.81 | 91.06 | 91.10 | 500,451 | +0.39(+0.43%) |
Dec 22, 2020 | 90.37 | 91.11 | 89.96 | 90.71 | 535,045 | +0.45(+0.50%) |
Dec 21, 2020 | 90.16 | 90.62 | 89.08 | 90.26 | 654,186 | -0.52(-0.57%) |
Dec 18, 2020 | 89.89 | 91.16 | 88.72 | 90.78 | 1,957,700 | +1.24(+1.38%) |
Dec 17, 2020 | 90.73 | 92.11 | 89.15 | 89.54 | 872,678 | -0.89(-0.98%) |
Dec 16, 2020 | 91.36 | 91.85 | 90.02 | 90.43 | 536,887 | -0.35(-0.39%) |
Dec 15, 2020 | 88.81 | 91.12 | 88.30 | 90.78 | 870,013 | +2.53(+2.87%) |
Dec 14, 2020 | 86.45 | 88.99 | 85.72 | 88.25 | 872,035 | +2.28(+2.65%) |
Dec 11, 2020 | 86.27 | 86.90 | 84.65 | 85.97 | 990,500 | -0.97(-1.12%) |
Dec 10, 2020 | 87.93 | 89.06 | 86.62 | 86.94 | 891,755 | -1.94(-2.18%) |
Dec 09, 2020 | 91.78 | 92.36 | 87.89 | 88.88 | 1,109,474 | -2.48(-2.71%) |
Dec 08, 2020 | 92.91 | 93.33 | 91.36 | 91.36 | 646,103 | -2.16(-2.31%) |
Dec 07, 2020 | 92.30 | 93.77 | 92.08 | 93.52 | 537,632 | +0.36(+0.39%) |
Dec 04, 2020 | 93.21 | 94.00 | 91.77 | 93.16 | 1,035,300 | -0.03(-0.03%) |
Dec 03, 2020 | 93.43 | 93.56 | 91.10 | 93.19 | 866,180 | -0.54(-0.58%) |
Dec 02, 2020 | 92.79 | 93.76 | 92.21 | 93.73 | 860,161 | +0.28(+0.30%) |
Dec 01, 2020 | 91.71 | 93.45 | 91.36 | 93.45 | 847,656 | +2.13(+2.33%) |
Nov 30, 2020 | 91.62 | 91.73 | 88.91 | 91.32 | 993,025 | -0.39(-0.43%) |
Nov 27, 2020 | 91.80 | 92.68 | 91.17 | 91.71 | 453,700 | -0.10(-0.11%) |
Nov 25, 2020 | 91.54 | 91.94 | 89.47 | 91.81 | 918,900 | -0.21(-0.23%) |
Nov 24, 2020 | 92.74 | 94.52 | 91.14 | 92.02 | 1,460,985 | -0.57(-0.62%) |
Nov 23, 2020 | 90.09 | 92.59 | 89.54 | 92.59 | 772,239 | +2.65(+2.95%) |
Nov 20, 2020 | 89.62 | 90.73 | 88.70 | 89.94 | 892,000 | +0.03(+0.03%) |
Nov 19, 2020 | 88.90 | 90.85 | 87.46 | 89.91 | 729,944 | +1.25(+1.41%) |
Nov 18, 2020 | 87.20 | 88.79 | 86.53 | 88.66 | 696,936 | +1.86(+2.14%) |
Nov 17, 2020 | 87.92 | 87.92 | 86.47 | 86.80 | 536,219 | -1.43(-1.62%) |
Nov 16, 2020 | 88.33 | 89.54 | 87.25 | 88.23 | 632,516 | +0.58(+0.66%) |
Nov 13, 2020 | 87.13 | 87.97 | 86.70 | 87.65 | 459,800 | +1.47(+1.71%) |
Nov 12, 2020 | 87.65 | 87.96 | 85.16 | 86.18 | 454,789 | -1.89(-2.15%) |
Nov 11, 2020 | 86.52 | 88.25 | 85.27 | 88.07 | 770,651 | +2.03(+2.36%) |
Nov 10, 2020 | 87.10 | 87.98 | 85.40 | 86.04 | 891,468 | -1.16(-1.33%) |
Nov 09, 2020 | 87.70 | 89.66 | 86.76 | 87.20 | 1,023,978 | +2.55(+3.01%) |
Nov 06, 2020 | 83.30 | 85.04 | 82.55 | 84.65 | 638,400 | +1.60(+1.93%) |
Nov 05, 2020 | 87.48 | 88.16 | 82.50 | 83.05 | 1,064,712 | -3.95(-4.54%) |
Nov 04, 2020 | 85.94 | 88.44 | 85.94 | 87.00 | 1,048,895 | +0.26(+0.30%) |
Nov 03, 2020 | 85.00 | 86.81 | 84.60 | 86.74 | 1,033,555 | +3.37(+4.04%) |
Nov 02, 2020 | 82.00 | 84.88 | 82.00 | 83.37 | 827,895 | +2.08(+2.56%) |
Oct 30, 2020 | 80.00 | 83.17 | 79.81 | 81.29 | 1,162,200 | +2.07(+2.61%) |
Oct 29, 2020 | 78.23 | 79.72 | 77.63 | 79.22 | 681,643 | +0.75(+0.96%) |
Oct 28, 2020 | 80.12 | 80.72 | 78.04 | 78.47 | 1,000,899 | -2.83(-3.48%) |
Oct 27, 2020 | 80.47 | 81.98 | 80.26 | 81.30 | 730,628 | +0.67(+0.84%) |
Oct 26, 2020 | 81.00 | 81.70 | 79.80 | 80.62 | 670,006 | -1.09(-1.34%) |
Oct 23, 2020 | 81.22 | 82.10 | 80.50 | 81.72 | 1,947,800 | +0.98(+1.21%) |
Oct 22, 2020 | 80.44 | 81.52 | 79.90 | 80.74 | 1,279,945 | +0.64(+0.80%) |
Oct 21, 2020 | 81.28 | 81.77 | 80.10 | 80.10 | 1,044,777 | -1.63(-1.99%) |
Oct 20, 2020 | 82.02 | 82.15 | 81.00 | 81.73 | 1,432,629 | -0.26(-0.32%) |
Oct 19, 2020 | 84.35 | 84.35 | 81.97 | 81.99 | 732,413 | -1.91(-2.28%) |
Oct 16, 2020 | 85.30 | 85.30 | 83.58 | 83.90 | 1,333,900 | +0.15(+0.18%) |
Oct 15, 2020 | 83.58 | 84.49 | 83.58 | 83.75 | 1,117,070 | -0.83(-0.98%) |
Oct 14, 2020 | 84.37 | 84.85 | 83.83 | 84.58 | 1,236,478 | +0.37(+0.44%) |
Oct 13, 2020 | 84.22 | 84.46 | 83.70 | 84.21 | 862,860 | -0.27(-0.32%) |
Oct 12, 2020 | 85.40 | 85.61 | 84.03 | 84.48 | 719,449 | -0.88(-1.03%) |
Oct 09, 2020 | 85.89 | 85.89 | 84.78 | 85.36 | 770,000 | +0.33(+0.39%) |
Oct 08, 2020 | 85.88 | 86.38 | 84.85 | 85.03 | 1,007,137 | +0.14(+0.16%) |
Oct 07, 2020 | 87.76 | 88.00 | 84.35 | 84.89 | 915,043 | -1.95(-2.25%) |
Oct 06, 2020 | 88.15 | 88.70 | 86.32 | 86.84 | 658,574 | -0.99(-1.13%) |
Oct 05, 2020 | 89.23 | 89.36 | 87.73 | 87.83 | 753,193 | +0.34(+0.39%) |
Oct 02, 2020 | 87.29 | 88.24 | 86.78 | 87.49 | 547,900 | -1.10(-1.24%) |