Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 94.90 | 94.90 | 94.90 | 814,199 | -1.04(-1.08%) | |
Dec 30, 2020 | 93.94 | 96.47 | 93.63 | 95.94 | 814,199 | +3.19(+3.43%) |
Dec 29, 2020 | 96.88 | 96.88 | 91.02 | 92.75 | 1,240,534 | -3.49(-3.62%) |
Dec 28, 2020 | 102.29 | 102.47 | 96.01 | 96.24 | 936,427 | -2.50(-2.53%) |
Dec 24, 2020 | 99.96 | 100.88 | 97.36 | 98.74 | 425,971 | -0.97(-0.98%) |
Dec 23, 2020 | 101.25 | 101.25 | 98.03 | 99.71 | 1,125,441 | +0.84(+0.85%) |
Dec 22, 2020 | 93.90 | 98.99 | 93.90 | 98.87 | 1,197,582 | +6.55(+7.10%) |
Dec 21, 2020 | 88.58 | 92.41 | 88.50 | 92.31 | 622,240 | +2.28(+2.54%) |
Dec 18, 2020 | 88.44 | 92.24 | 88.11 | 90.03 | 779,520 | +1.92(+2.18%) |
Dec 17, 2020 | 87.27 | 88.21 | 86.46 | 88.11 | 503,898 | +1.63(+1.88%) |
Dec 16, 2020 | 86.99 | 86.99 | 84.05 | 86.48 | 446,967 | +0.09(+0.11%) |
Dec 15, 2020 | 82.73 | 86.57 | 82.49 | 86.39 | 535,599 | +4.82(+5.91%) |
Dec 14, 2020 | 82.79 | 83.19 | 81.04 | 81.56 | 428,559 | -0.13(-0.16%) |
Dec 11, 2020 | 81.99 | 83.39 | 80.41 | 81.69 | 277,830 | -0.98(-1.18%) |
Dec 10, 2020 | 80.67 | 83.01 | 80.32 | 82.67 | 404,842 | +0.84(+1.03%) |
Dec 09, 2020 | 86.20 | 86.20 | 80.41 | 81.83 | 837,841 | -3.65(-4.27%) |
Dec 08, 2020 | 82.60 | 85.76 | 82.30 | 85.48 | 675,591 | +3.34(+4.07%) |
Dec 07, 2020 | 81.69 | 82.82 | 81.09 | 82.14 | 561,488 | +0.68(+0.83%) |
Dec 04, 2020 | 80.10 | 81.67 | 80.02 | 81.46 | 451,106 | +1.60(+2.01%) |
Dec 03, 2020 | 81.46 | 81.68 | 79.63 | 79.86 | 470,250 | -0.68(-0.84%) |
Dec 02, 2020 | 78.66 | 80.91 | 76.93 | 80.54 | 696,758 | -1.72(-2.09%) |
Dec 01, 2020 | 85.31 | 85.46 | 82.00 | 82.26 | 772,204 | -1.84(-2.19%) |
Nov 30, 2020 | 88.45 | 88.54 | 81.97 | 84.10 | 826,811 | -3.04(-3.49%) |
Nov 27, 2020 | 86.63 | 88.53 | 86.59 | 87.14 | 513,817 | +1.83(+2.15%) |
Nov 25, 2020 | 82.56 | 85.60 | 81.98 | 85.31 | 705,993 | +0.93(+1.11%) |
Nov 24, 2020 | 87.32 | 87.36 | 82.48 | 84.37 | 1,666,881 | -0.01(-0.01%) |
Nov 23, 2020 | 79.83 | 84.39 | 79.59 | 84.38 | 1,219,193 | +6.96(+8.98%) |
Nov 20, 2020 | 75.90 | 78.19 | 75.53 | 77.43 | 974,756 | +1.26(+1.66%) |
Nov 19, 2020 | 73.97 | 76.26 | 73.85 | 76.16 | 520,891 | +2.68(+3.65%) |
Nov 18, 2020 | 74.05 | 75.24 | 73.20 | 73.48 | 827,985 | +0.26(+0.35%) |
Nov 17, 2020 | 72.36 | 74.09 | 70.76 | 73.22 | 596,766 | +1.12(+1.55%) |
Nov 16, 2020 | 70.30 | 72.11 | 69.59 | 72.11 | 529,572 | +2.95(+4.26%) |
Nov 13, 2020 | 69.10 | 70.30 | 68.19 | 69.16 | 404,455 | +1.03(+1.52%) |
Nov 12, 2020 | 68.79 | 69.27 | 67.58 | 68.13 | 367,083 | -0.49(-0.71%) |
Nov 11, 2020 | 66.81 | 68.75 | 66.78 | 68.61 | 470,476 | +2.46(+3.72%) |
Nov 10, 2020 | 67.40 | 67.65 | 64.65 | 66.15 | 411,070 | -0.95(-1.42%) |
Nov 09, 2020 | 71.19 | 71.83 | 67.10 | 67.10 | 900,525 | +0.12(+0.18%) |
Nov 06, 2020 | 66.88 | 68.24 | 66.36 | 66.98 | 444,878 | +0.56(+0.84%) |
Nov 05, 2020 | 62.61 | 66.50 | 62.61 | 66.42 | 494,060 | +5.83(+9.62%) |
Nov 04, 2020 | 61.19 | 61.33 | 58.90 | 60.59 | 702,044 | -1.49(-2.40%) |
Nov 03, 2020 | 60.95 | 62.29 | 60.68 | 62.09 | 606,253 | +1.77(+2.93%) |
Nov 02, 2020 | 59.37 | 60.53 | 58.98 | 60.32 | 390,726 | +2.36(+4.07%) |
Oct 30, 2020 | 59.32 | 59.32 | 57.00 | 57.96 | 439,197 | -1.78(-2.97%) |
Oct 29, 2020 | 58.21 | 59.98 | 58.12 | 59.73 | 351,182 | +1.68(+2.89%) |
Oct 28, 2020 | 58.17 | 58.98 | 57.72 | 58.06 | 664,504 | -1.28(-2.16%) |
Oct 27, 2020 | 60.06 | 60.71 | 59.07 | 59.34 | 371,743 | -0.77(-1.28%) |
Oct 26, 2020 | 61.07 | 61.44 | 58.85 | 60.11 | 423,545 | -1.86(-3.00%) |
Oct 23, 2020 | 62.39 | 62.81 | 61.08 | 61.97 | 186,385 | +0.32(+0.52%) |
Oct 22, 2020 | 61.74 | 61.86 | 59.75 | 61.65 | 423,071 | +0.20(+0.33%) |
Oct 21, 2020 | 65.10 | 65.22 | 61.44 | 61.44 | 597,671 | -3.44(-5.30%) |
Oct 20, 2020 | 64.36 | 65.55 | 63.96 | 64.89 | 399,733 | +1.02(+1.59%) |
Oct 19, 2020 | 63.94 | 65.06 | 63.51 | 63.87 | 304,107 | +0.49(+0.77%) |
Oct 16, 2020 | 64.63 | 64.68 | 63.31 | 63.38 | 213,371 | -0.62(-0.97%) |
Oct 15, 2020 | 63.27 | 64.14 | 62.73 | 64.01 | 271,774 | -0.80(-1.23%) |
Oct 14, 2020 | 64.50 | 65.08 | 64.09 | 64.80 | 285,230 | +1.03(+1.61%) |
Oct 13, 2020 | 63.35 | 64.30 | 63.16 | 63.78 | 274,637 | -0.01(-0.01%) |
Oct 12, 2020 | 65.55 | 65.55 | 63.34 | 63.79 | 401,506 | -0.81(-1.25%) |
Oct 09, 2020 | 63.59 | 64.84 | 63.25 | 64.59 | 369,712 | +1.57(+2.50%) |
Oct 08, 2020 | 64.44 | 64.74 | 62.55 | 63.02 | 592,917 | -0.42(-0.66%) |
Oct 07, 2020 | 61.49 | 63.67 | 61.49 | 63.44 | 780,130 | +3.31(+5.51%) |
Oct 06, 2020 | 61.07 | 61.78 | 59.61 | 60.13 | 733,541 | -0.27(-0.44%) |
Oct 05, 2020 | 58.61 | 60.41 | 58.46 | 60.39 | 486,570 | +3.15(+5.50%) |
Oct 02, 2020 | 55.53 | 58.16 | 54.92 | 57.24 | 329,070 | +0.08(+0.14%) |