Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 96.46 | 96.46 | 96.46 | 500,588 | -1.80(-1.83%) | |
Dec 30, 2020 | 97.37 | 99.19 | 97.06 | 98.27 | 500,588 | +1.21(+1.25%) |
Dec 29, 2020 | 103.22 | 103.22 | 96.70 | 97.06 | 724,355 | -5.71(-5.56%) |
Dec 28, 2020 | 103.89 | 104.37 | 101.95 | 102.77 | 775,448 | +0.30(+0.29%) |
Dec 24, 2020 | 102.28 | 103.34 | 100.75 | 102.47 | 435,968 | +0.08(+0.08%) |
Dec 23, 2020 | 100.77 | 103.58 | 100.39 | 102.38 | 685,462 | +1.79(+1.78%) |
Dec 22, 2020 | 99.25 | 100.91 | 98.16 | 100.59 | 687,826 | +0.74(+0.74%) |
Dec 21, 2020 | 99.15 | 101.65 | 97.25 | 99.85 | 728,590 | -2.86(-2.78%) |
Dec 18, 2020 | 104.11 | 105.28 | 102.26 | 102.71 | 1,270,750 | -0.76(-0.74%) |
Dec 17, 2020 | 101.39 | 103.87 | 99.87 | 103.47 | 449,269 | +2.72(+2.70%) |
Dec 16, 2020 | 100.89 | 102.03 | 99.56 | 100.75 | 483,670 | +0.40(+0.39%) |
Dec 15, 2020 | 98.86 | 100.65 | 96.74 | 100.35 | 490,863 | +3.11(+3.20%) |
Dec 14, 2020 | 96.88 | 98.04 | 95.70 | 97.24 | 616,462 | +1.50(+1.56%) |
Dec 11, 2020 | 97.93 | 99.90 | 94.77 | 95.74 | 447,680 | -3.41(-3.44%) |
Dec 10, 2020 | 96.26 | 99.20 | 96.26 | 99.15 | 421,177 | +1.88(+1.93%) |
Dec 09, 2020 | 97.78 | 98.52 | 95.20 | 97.27 | 521,405 | +0.74(+0.77%) |
Dec 08, 2020 | 94.33 | 97.14 | 93.51 | 96.53 | 457,292 | +1.48(+1.56%) |
Dec 07, 2020 | 94.04 | 95.27 | 93.18 | 95.05 | 396,161 | +1.31(+1.39%) |
Dec 04, 2020 | 91.57 | 93.85 | 90.44 | 93.74 | 282,703 | +3.17(+3.51%) |
Dec 03, 2020 | 89.36 | 91.37 | 86.43 | 90.57 | 232,509 | +1.69(+1.91%) |
Dec 02, 2020 | 89.42 | 89.82 | 87.58 | 88.87 | 298,837 | -1.38(-1.53%) |
Dec 01, 2020 | 90.27 | 90.92 | 89.33 | 90.25 | 476,810 | +1.46(+1.65%) |
Nov 30, 2020 | 90.63 | 90.63 | 87.04 | 88.79 | 611,257 | -2.51(-2.75%) |
Nov 27, 2020 | 91.42 | 92.69 | 90.62 | 91.30 | 172,236 | -0.11(-0.12%) |
Nov 25, 2020 | 92.34 | 92.71 | 91.10 | 91.41 | 313,469 | -0.47(-0.52%) |
Nov 24, 2020 | 93.95 | 94.51 | 91.76 | 91.88 | 620,564 | -0.34(-0.37%) |
Nov 23, 2020 | 93.05 | 93.94 | 91.40 | 92.22 | 415,800 | +0.15(+0.16%) |
Nov 20, 2020 | 90.52 | 93.84 | 90.52 | 92.07 | 440,721 | -0.41(-0.44%) |
Nov 19, 2020 | 89.19 | 92.60 | 88.59 | 92.48 | 414,231 | +3.42(+3.84%) |
Nov 18, 2020 | 90.44 | 91.27 | 88.60 | 89.06 | 422,896 | -1.11(-1.23%) |
Nov 17, 2020 | 89.78 | 91.66 | 88.98 | 90.17 | 359,375 | -1.15(-1.26%) |
Nov 16, 2020 | 91.28 | 93.66 | 89.65 | 91.32 | 518,392 | +2.07(+2.32%) |
Nov 13, 2020 | 87.33 | 90.04 | 87.21 | 89.25 | 509,616 | +2.05(+2.35%) |
Nov 12, 2020 | 87.31 | 90.44 | 86.05 | 87.20 | 358,978 | -1.47(-1.65%) |
Nov 11, 2020 | 90.12 | 90.56 | 86.27 | 88.67 | 363,754 | -1.18(-1.31%) |
Nov 10, 2020 | 90.56 | 92.56 | 88.71 | 89.85 | 454,328 | +0.85(+0.96%) |
Nov 09, 2020 | 89.82 | 100.27 | 88.34 | 88.99 | 1,001,964 | +6.11(+7.38%) |
Nov 06, 2020 | 85.67 | 85.67 | 82.81 | 82.88 | 317,522 | -1.91(-2.25%) |
Nov 05, 2020 | 82.01 | 85.13 | 82.01 | 84.79 | 310,227 | +3.22(+3.94%) |
Nov 04, 2020 | 79.11 | 82.70 | 79.11 | 81.57 | 366,232 | +0.84(+1.04%) |
Nov 03, 2020 | 77.33 | 81.16 | 77.33 | 80.73 | 430,511 | +5.20(+6.89%) |
Nov 02, 2020 | 73.83 | 75.85 | 73.61 | 75.53 | 453,710 | +1.92(+2.61%) |
Oct 30, 2020 | 75.08 | 76.44 | 72.58 | 73.61 | 586,210 | -2.08(-2.75%) |
Oct 29, 2020 | 79.90 | 80.81 | 74.71 | 75.69 | 737,466 | -3.05(-3.88%) |
Oct 28, 2020 | 78.64 | 81.14 | 77.76 | 78.74 | 743,962 | -2.28(-2.81%) |
Oct 27, 2020 | 83.75 | 83.75 | 80.30 | 81.02 | 288,262 | -2.63(-3.14%) |
Oct 26, 2020 | 83.69 | 84.65 | 81.79 | 83.64 | 533,044 | -1.84(-2.15%) |
Oct 23, 2020 | 85.53 | 86.25 | 84.21 | 85.48 | 183,380 | +0.68(+0.80%) |
Oct 22, 2020 | 82.97 | 85.45 | 82.97 | 84.80 | 356,619 | +2.31(+2.81%) |
Oct 21, 2020 | 83.90 | 84.75 | 82.38 | 82.48 | 302,549 | -1.12(-1.33%) |
Oct 20, 2020 | 83.80 | 85.28 | 83.40 | 83.60 | 301,447 | +0.08(+0.09%) |
Oct 19, 2020 | 86.27 | 86.99 | 82.98 | 83.52 | 259,294 | -2.33(-2.71%) |
Oct 16, 2020 | 85.62 | 87.10 | 84.81 | 85.85 | 322,182 | +0.18(+0.21%) |
Oct 15, 2020 | 83.66 | 85.96 | 82.58 | 85.67 | 372,196 | +1.36(+1.62%) |
Oct 14, 2020 | 85.28 | 86.84 | 84.13 | 84.31 | 385,539 | -0.84(-0.99%) |
Oct 13, 2020 | 83.63 | 86.36 | 83.40 | 85.15 | 374,058 | -0.49(-0.58%) |
Oct 12, 2020 | 84.33 | 85.98 | 84.31 | 85.64 | 379,474 | +1.41(+1.68%) |
Oct 09, 2020 | 87.84 | 87.84 | 83.58 | 84.23 | 769,186 | -2.61(-3.00%) |
Oct 08, 2020 | 87.03 | 87.63 | 84.32 | 86.84 | 472,666 | +1.29(+1.51%) |
Oct 07, 2020 | 84.37 | 86.78 | 83.25 | 85.54 | 1,650,996 | +2.35(+2.82%) |
Oct 06, 2020 | 85.79 | 87.62 | 82.80 | 83.20 | 969,170 | -1.36(-1.61%) |
Oct 05, 2020 | 85.53 | 85.53 | 83.20 | 84.56 | 444,198 | +0.07(+0.08%) |
Oct 02, 2020 | 80.90 | 85.15 | 80.35 | 84.49 | 332,719 | +0.63(+0.75%) |