Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 82.58 | 82.58 | 82.58 | 78,811 | -0.38(-0.46%) | |
Dec 30, 2020 | 82.20 | 83.34 | 81.44 | 82.96 | 78,811 | +0.00(+0.00%) |
Dec 29, 2020 | 80.59 | 83.34 | 80.02 | 82.96 | 216,466 | +1.23(+1.51%) |
Dec 28, 2020 | 82.20 | 83.24 | 81.25 | 81.73 | 153,303 | -2.84(-3.36%) |
Dec 24, 2020 | 85.99 | 85.99 | 83.91 | 84.57 | 75,870 | -1.99(-2.30%) |
Dec 23, 2020 | 84.09 | 86.65 | 84.00 | 86.56 | 74,337 | +2.08(+2.47%) |
Dec 22, 2020 | 85.23 | 86.46 | 83.24 | 84.47 | 161,839 | -2.18(-2.51%) |
Dec 21, 2020 | 90.25 | 92.52 | 86.56 | 86.65 | 197,088 | -0.19(-0.22%) |
Dec 18, 2020 | 85.70 | 88.55 | 85.69 | 86.84 | 176,840 | +0.66(+0.77%) |
Dec 17, 2020 | 86.27 | 87.31 | 85.42 | 86.18 | 150,312 | -1.99(-2.26%) |
Dec 16, 2020 | 89.59 | 90.44 | 87.12 | 88.17 | 180,425 | -1.80(-2.00%) |
Dec 15, 2020 | 91.39 | 93.38 | 89.97 | 89.97 | 195,600 | -4.73(-5.00%) |
Dec 14, 2020 | 94.51 | 94.98 | 92.14 | 94.70 | 171,453 | -1.04(-1.09%) |
Dec 11, 2020 | 96.88 | 98.96 | 95.74 | 95.74 | 196,629 | +0.57(+0.60%) |
Dec 10, 2020 | 97.64 | 98.02 | 93.75 | 95.17 | 206,250 | -0.28(-0.30%) |
Dec 09, 2020 | 90.53 | 96.50 | 89.78 | 95.46 | 273,769 | +5.11(+5.66%) |
Dec 08, 2020 | 91.67 | 92.62 | 89.49 | 90.34 | 85,374 | -0.95(-1.04%) |
Dec 07, 2020 | 91.86 | 92.33 | 90.44 | 91.29 | 123,569 | -0.76(-0.82%) |
Dec 04, 2020 | 94.32 | 95.08 | 92.05 | 92.05 | 216,661 | -3.13(-3.28%) |
Dec 03, 2020 | 94.23 | 95.65 | 93.00 | 95.17 | 118,934 | +0.57(+0.60%) |
Dec 02, 2020 | 95.74 | 97.64 | 94.42 | 94.61 | 156,980 | +0.38(+0.40%) |
Dec 01, 2020 | 95.55 | 96.78 | 92.71 | 94.23 | 286,934 | -3.50(-3.59%) |
Nov 30, 2020 | 100.10 | 103.60 | 97.73 | 97.73 | 197,588 | -2.37(-2.37%) |
Nov 27, 2020 | 100.29 | 100.67 | 98.82 | 100.10 | 96,461 | -1.70(-1.67%) |
Nov 25, 2020 | 101.71 | 102.89 | 100.48 | 101.80 | 110,452 | -0.85(-0.83%) |
Nov 24, 2020 | 105.50 | 107.96 | 101.80 | 102.66 | 178,215 | -4.26(-3.99%) |
Nov 23, 2020 | 105.69 | 109.57 | 103.75 | 106.92 | 202,669 | +0.19(+0.18%) |
Nov 20, 2020 | 103.32 | 106.87 | 103.23 | 106.73 | 174,824 | +3.12(+3.02%) |
Nov 19, 2020 | 107.01 | 108.15 | 103.03 | 103.60 | 190,927 | -2.75(-2.58%) |
Nov 18, 2020 | 103.13 | 106.35 | 101.90 | 106.35 | 182,073 | +3.50(+3.41%) |
Nov 17, 2020 | 102.47 | 104.08 | 101.23 | 102.84 | 122,656 | +1.80(+1.78%) |
Nov 16, 2020 | 104.08 | 104.83 | 100.67 | 101.05 | 161,926 | -3.22(-3.09%) |
Nov 13, 2020 | 104.45 | 107.54 | 103.60 | 104.27 | 240,208 | -2.65(-2.48%) |
Nov 12, 2020 | 104.08 | 108.43 | 102.66 | 106.92 | 405,353 | +2.65(+2.54%) |
Nov 11, 2020 | 108.53 | 109.38 | 103.32 | 104.27 | 265,277 | -8.05(-7.17%) |
Nov 10, 2020 | 109.47 | 114.68 | 106.92 | 112.31 | 498,840 | +6.25(+5.89%) |
Nov 09, 2020 | 97.26 | 106.54 | 94.42 | 106.06 | 686,388 | +1.99(+1.91%) |
Nov 06, 2020 | 106.16 | 110.22 | 103.13 | 104.08 | 325,329 | -1.23(-1.17%) |
Nov 05, 2020 | 107.39 | 108.34 | 104.17 | 105.31 | 454,792 | -10.61(-9.15%) |
Nov 04, 2020 | 118.85 | 123.39 | 113.17 | 115.91 | 708,510 | -15.25(-11.62%) |
Nov 03, 2020 | 135.23 | 137.13 | 127.75 | 131.16 | 395,973 | -7.58(-5.46%) |
Nov 02, 2020 | 136.56 | 142.71 | 133.06 | 138.74 | 377,574 | -0.95(-0.68%) |
Oct 30, 2020 | 137.13 | 144.13 | 134.19 | 139.68 | 586,013 | +8.62(+6.58%) |
Oct 29, 2020 | 136.56 | 136.65 | 126.33 | 131.07 | 490,174 | -7.10(-5.14%) |
Oct 28, 2020 | 129.93 | 138.74 | 129.27 | 138.17 | 615,347 | +15.72(+12.84%) |
Oct 27, 2020 | 122.83 | 124.63 | 120.93 | 122.45 | 209,438 | -1.89(-1.52%) |
Oct 26, 2020 | 120.55 | 128.79 | 117.90 | 124.34 | 328,960 | +7.58(+6.49%) |
Oct 23, 2020 | 115.72 | 119.70 | 115.65 | 116.77 | 213,102 | +0.38(+0.33%) |
Oct 22, 2020 | 114.11 | 120.36 | 113.55 | 116.39 | 263,615 | +1.61(+1.40%) |
Oct 21, 2020 | 114.59 | 115.63 | 111.56 | 114.78 | 221,513 | +0.47(+0.41%) |
Oct 20, 2020 | 114.21 | 116.39 | 110.61 | 114.30 | 368,596 | -1.14(-0.98%) |
Oct 19, 2020 | 107.67 | 116.48 | 106.63 | 115.44 | 378,048 | +5.97(+5.45%) |
Oct 16, 2020 | 106.54 | 109.66 | 105.50 | 109.47 | 174,486 | +0.95(+0.87%) |
Oct 15, 2020 | 113.07 | 113.26 | 107.86 | 108.53 | 334,420 | +1.42(+1.33%) |
Oct 14, 2020 | 104.64 | 109.47 | 103.03 | 107.11 | 284,832 | +1.52(+1.43%) |
Oct 13, 2020 | 102.84 | 106.63 | 101.90 | 105.59 | 298,902 | +2.08(+2.01%) |
Oct 12, 2020 | 107.58 | 109.47 | 101.42 | 103.51 | 383,745 | -9.28(-8.23%) |
Oct 09, 2020 | 116.20 | 116.48 | 112.61 | 112.79 | 231,444 | -5.49(-4.64%) |
Oct 08, 2020 | 116.96 | 119.32 | 116.86 | 118.28 | 180,610 | -1.80(-1.50%) |
Oct 07, 2020 | 123.11 | 123.30 | 119.23 | 120.08 | 243,596 | -6.82(-5.37%) |
Oct 06, 2020 | 122.35 | 128.22 | 118.85 | 126.90 | 379,114 | +5.49(+4.52%) |
Oct 05, 2020 | 126.99 | 127.37 | 121.31 | 121.41 | 280,615 | -8.52(-6.56%) |
Oct 02, 2020 | 129.84 | 131.40 | 123.78 | 129.93 | 528,516 | +9.09(+7.52%) |