Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 98.92 | 98.92 | 98.92 | 1,726,685 | -1.42(-1.42%) | |
Dec 30, 2020 | 98.24 | 101.65 | 97.99 | 100.34 | 1,726,685 | +3.36(+3.46%) |
Dec 29, 2020 | 101.41 | 101.73 | 95.27 | 96.98 | 2,149,730 | -4.21(-4.16%) |
Dec 28, 2020 | 104.86 | 108.53 | 100.54 | 101.19 | 3,129,024 | -1.21(-1.18%) |
Dec 24, 2020 | 101.83 | 103.29 | 99.69 | 102.40 | 1,340,600 | +0.57(+0.56%) |
Dec 23, 2020 | 107.37 | 109.09 | 101.34 | 101.83 | 2,941,500 | -3.33(-3.17%) |
Dec 22, 2020 | 98.22 | 106.04 | 98.00 | 105.16 | 4,852,442 | +8.75(+9.08%) |
Dec 21, 2020 | 92.40 | 96.53 | 91.84 | 96.41 | 1,994,609 | +2.82(+3.01%) |
Dec 18, 2020 | 93.34 | 95.49 | 92.32 | 93.59 | 4,009,500 | +1.27(+1.38%) |
Dec 17, 2020 | 92.95 | 93.39 | 91.01 | 92.32 | 1,535,029 | +0.55(+0.60%) |
Dec 16, 2020 | 91.27 | 93.18 | 89.36 | 91.77 | 2,259,169 | +0.51(+0.56%) |
Dec 15, 2020 | 85.50 | 91.30 | 84.77 | 91.26 | 4,301,279 | +4.67(+5.39%) |
Dec 14, 2020 | 87.24 | 88.25 | 86.20 | 86.59 | 1,823,813 | +0.22(+0.25%) |
Dec 11, 2020 | 85.66 | 87.92 | 85.40 | 86.37 | 1,429,000 | -0.17(-0.20%) |
Dec 10, 2020 | 85.90 | 87.74 | 85.61 | 86.54 | 1,159,047 | +0.32(+0.37%) |
Dec 09, 2020 | 91.21 | 91.34 | 85.22 | 86.22 | 1,851,048 | -3.67(-4.08%) |
Dec 08, 2020 | 88.74 | 90.39 | 88.70 | 89.89 | 1,338,382 | +1.14(+1.28%) |
Dec 07, 2020 | 89.95 | 90.85 | 88.21 | 88.75 | 1,851,271 | -0.51(-0.57%) |
Dec 04, 2020 | 89.95 | 91.56 | 88.47 | 89.26 | 1,793,700 | +0.34(+0.38%) |
Dec 03, 2020 | 90.99 | 92.73 | 88.51 | 88.92 | 2,585,326 | -1.57(-1.73%) |
Dec 02, 2020 | 89.92 | 91.46 | 87.26 | 90.49 | 1,931,153 | -0.57(-0.63%) |
Dec 01, 2020 | 90.88 | 93.40 | 90.06 | 91.06 | 2,780,517 | -2.37(-2.54%) |
Nov 30, 2020 | 96.87 | 98.46 | 90.60 | 93.43 | 2,731,403 | -1.27(-1.34%) |
Nov 27, 2020 | 95.00 | 97.58 | 93.68 | 94.70 | 2,123,600 | +2.25(+2.43%) |
Nov 25, 2020 | 89.84 | 93.00 | 89.51 | 92.45 | 2,241,700 | +2.04(+2.26%) |
Nov 24, 2020 | 89.51 | 91.50 | 86.31 | 90.41 | 2,648,592 | +3.49(+4.02%) |
Nov 23, 2020 | 85.75 | 87.35 | 84.12 | 86.92 | 3,109,291 | +2.23(+2.63%) |
Nov 20, 2020 | 85.25 | 86.42 | 83.37 | 84.69 | 1,984,000 | +0.63(+0.75%) |
Nov 19, 2020 | 81.46 | 85.77 | 81.45 | 84.06 | 2,669,029 | +2.07(+2.52%) |
Nov 18, 2020 | 82.27 | 83.82 | 80.34 | 81.99 | 2,634,353 | +0.51(+0.63%) |
Nov 17, 2020 | 80.15 | 81.78 | 79.27 | 81.48 | 2,338,848 | +1.27(+1.58%) |
Nov 16, 2020 | 80.80 | 82.25 | 79.05 | 80.21 | 2,794,417 | +0.26(+0.33%) |
Nov 13, 2020 | 82.29 | 82.98 | 79.76 | 79.95 | 2,464,000 | -1.45(-1.78%) |
Nov 12, 2020 | 84.79 | 85.00 | 80.70 | 81.40 | 2,132,132 | -2.80(-3.33%) |
Nov 11, 2020 | 82.04 | 85.50 | 82.00 | 84.20 | 2,372,435 | +3.45(+4.27%) |
Nov 10, 2020 | 83.50 | 86.00 | 79.78 | 80.75 | 3,887,003 | -5.36(-6.22%) |
Nov 09, 2020 | 95.00 | 95.72 | 86.04 | 86.11 | 4,029,817 | -2.16(-2.45%) |
Nov 06, 2020 | 88.75 | 90.73 | 86.34 | 88.27 | 4,309,400 | +1.37(+1.58%) |
Nov 05, 2020 | 82.31 | 88.65 | 82.01 | 86.90 | 5,861,327 | +7.12(+8.92%) |
Nov 04, 2020 | 82.26 | 83.54 | 77.77 | 79.78 | 9,386,705 | -7.46(-8.55%) |
Nov 03, 2020 | 89.52 | 90.72 | 85.00 | 87.24 | 4,298,066 | -1.65(-1.86%) |
Nov 02, 2020 | 89.00 | 90.88 | 87.20 | 88.89 | 3,386,600 | +1.84(+2.12%) |
Oct 30, 2020 | 86.84 | 88.10 | 81.71 | 87.05 | 5,665,000 | -0.41(-0.47%) |
Oct 29, 2020 | 91.15 | 92.88 | 86.75 | 87.46 | 5,459,630 | -5.85(-6.27%) |
Oct 28, 2020 | 92.33 | 97.93 | 90.21 | 93.31 | 14,678,955 | +10.92(+13.25%) |
Oct 27, 2020 | 83.12 | 84.51 | 81.45 | 82.39 | 3,784,060 | -1.36(-1.62%) |
Oct 26, 2020 | 82.65 | 85.11 | 80.67 | 83.75 | 3,549,391 | -1.62(-1.90%) |
Oct 23, 2020 | 83.40 | 86.24 | 82.80 | 85.37 | 2,368,600 | +2.72(+3.29%) |
Oct 22, 2020 | 81.80 | 83.36 | 80.15 | 82.65 | 2,470,030 | +1.05(+1.29%) |
Oct 21, 2020 | 85.47 | 87.41 | 81.29 | 81.60 | 3,168,048 | -2.70(-3.20%) |
Oct 20, 2020 | 84.73 | 86.58 | 82.94 | 84.30 | 2,401,698 | +0.87(+1.04%) |
Oct 19, 2020 | 84.17 | 87.44 | 82.85 | 83.43 | 3,223,863 | -0.75(-0.89%) |
Oct 16, 2020 | 82.64 | 85.50 | 81.64 | 84.18 | 3,270,800 | +1.90(+2.31%) |
Oct 15, 2020 | 80.71 | 82.85 | 78.69 | 82.28 | 2,547,306 | -1.44(-1.72%) |
Oct 14, 2020 | 84.16 | 85.66 | 82.57 | 83.72 | 2,611,915 | +0.79(+0.95%) |
Oct 13, 2020 | 79.02 | 84.45 | 78.49 | 82.93 | 3,582,797 | +3.62(+4.56%) |
Oct 12, 2020 | 81.97 | 83.30 | 77.31 | 79.31 | 3,801,242 | +0.50(+0.63%) |
Oct 09, 2020 | 77.33 | 81.43 | 76.88 | 78.81 | 3,005,800 | +1.69(+2.19%) |
Oct 08, 2020 | 80.50 | 80.60 | 76.50 | 77.12 | 3,178,829 | -1.59(-2.02%) |
Oct 07, 2020 | 75.41 | 81.24 | 75.00 | 78.71 | 5,285,240 | +5.27(+7.18%) |
Oct 06, 2020 | 72.58 | 75.57 | 71.80 | 73.44 | 2,498,143 | +1.94(+2.71%) |
Oct 05, 2020 | 68.55 | 71.78 | 68.29 | 71.50 | 2,348,531 | +4.26(+6.34%) |
Oct 02, 2020 | 67.01 | 69.32 | 66.71 | 67.24 | 1,329,400 | -1.33(-1.94%) |