Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 94.80 | 94.80 | 94.80 | 621,675 | -0.31(-0.33%) | |
Dec 30, 2020 | 95.42 | 96.67 | 94.52 | 95.11 | 621,675 | -0.69(-0.72%) |
Dec 29, 2020 | 99.46 | 100.12 | 95.40 | 95.80 | 1,325,961 | -3.14(-3.17%) |
Dec 28, 2020 | 99.41 | 101.25 | 98.67 | 98.94 | 907,017 | +0.64(+0.65%) |
Dec 24, 2020 | 98.00 | 98.94 | 97.65 | 98.30 | 519,300 | +0.17(+0.17%) |
Dec 23, 2020 | 97.71 | 99.00 | 96.59 | 98.13 | 1,422,233 | +0.38(+0.39%) |
Dec 22, 2020 | 90.32 | 98.41 | 89.97 | 97.75 | 2,277,077 | +8.11(+9.05%) |
Dec 21, 2020 | 90.13 | 90.98 | 87.90 | 89.64 | 1,348,031 | -1.49(-1.64%) |
Dec 18, 2020 | 92.64 | 93.56 | 90.74 | 91.13 | 1,513,600 | -1.62(-1.75%) |
Dec 17, 2020 | 93.21 | 93.95 | 91.08 | 92.75 | 881,253 | -0.26(-0.28%) |
Dec 16, 2020 | 94.00 | 94.19 | 92.12 | 93.01 | 854,413 | -0.97(-1.03%) |
Dec 15, 2020 | 91.76 | 94.09 | 90.79 | 93.98 | 1,781,627 | +6.01(+6.83%) |
Dec 14, 2020 | 87.92 | 88.95 | 87.52 | 87.97 | 541,464 | +1.35(+1.56%) |
Dec 11, 2020 | 86.66 | 87.63 | 85.82 | 86.62 | 873,800 | -1.72(-1.95%) |
Dec 10, 2020 | 84.85 | 89.81 | 84.58 | 88.34 | 913,339 | +1.21(+1.39%) |
Dec 09, 2020 | 90.78 | 91.00 | 85.35 | 87.13 | 1,193,027 | -3.21(-3.55%) |
Dec 08, 2020 | 91.02 | 91.95 | 89.94 | 90.34 | 1,166,697 | -1.13(-1.24%) |
Dec 07, 2020 | 89.22 | 91.76 | 89.15 | 91.47 | 838,706 | +2.16(+2.42%) |
Dec 04, 2020 | 87.88 | 89.36 | 87.60 | 89.31 | 873,000 | +1.23(+1.40%) |
Dec 03, 2020 | 87.20 | 88.80 | 86.88 | 88.08 | 1,054,554 | +0.94(+1.08%) |
Dec 02, 2020 | 86.22 | 87.65 | 85.50 | 87.14 | 527,345 | +0.17(+0.20%) |
Dec 01, 2020 | 86.95 | 87.88 | 86.00 | 86.97 | 639,453 | +0.59(+0.68%) |
Nov 30, 2020 | 84.78 | 86.76 | 83.50 | 86.38 | 1,151,740 | +1.85(+2.19%) |
Nov 27, 2020 | 84.36 | 84.83 | 82.77 | 84.53 | 296,100 | +1.15(+1.38%) |
Nov 25, 2020 | 82.81 | 83.86 | 82.03 | 83.38 | 490,100 | +0.21(+0.25%) |
Nov 24, 2020 | 83.70 | 84.48 | 82.47 | 83.17 | 736,712 | -0.17(-0.20%) |
Nov 23, 2020 | 84.00 | 84.50 | 82.87 | 83.34 | 603,277 | -0.01(-0.01%) |
Nov 20, 2020 | 82.10 | 84.75 | 81.88 | 83.35 | 948,800 | +1.31(+1.60%) |
Nov 19, 2020 | 80.95 | 82.10 | 79.94 | 82.04 | 921,107 | +1.35(+1.67%) |
Nov 18, 2020 | 82.53 | 83.96 | 80.55 | 80.69 | 1,494,825 | -2.51(-3.02%) |
Nov 17, 2020 | 82.32 | 84.02 | 81.36 | 83.20 | 650,144 | +0.56(+0.68%) |
Nov 16, 2020 | 84.81 | 84.81 | 82.24 | 82.64 | 929,037 | -1.05(-1.25%) |
Nov 13, 2020 | 82.72 | 84.17 | 82.25 | 83.69 | 893,200 | +1.21(+1.47%) |
Nov 12, 2020 | 85.68 | 85.94 | 82.31 | 82.48 | 1,376,841 | -2.80(-3.28%) |
Nov 11, 2020 | 84.51 | 85.99 | 84.22 | 85.28 | 733,138 | +0.99(+1.17%) |
Nov 10, 2020 | 87.19 | 88.15 | 83.42 | 84.29 | 1,185,786 | -4.30(-4.85%) |
Nov 09, 2020 | 91.00 | 92.58 | 88.28 | 88.59 | 1,319,560 | -0.07(-0.08%) |
Nov 06, 2020 | 90.28 | 90.48 | 87.14 | 88.66 | 1,277,000 | -0.86(-0.96%) |
Nov 05, 2020 | 87.04 | 90.65 | 86.25 | 89.52 | 1,622,449 | +4.62(+5.44%) |
Nov 04, 2020 | 83.00 | 85.57 | 82.49 | 84.90 | 917,104 | +3.11(+3.80%) |
Nov 03, 2020 | 84.10 | 85.47 | 81.57 | 81.79 | 1,498,704 | +0.37(+0.45%) |
Nov 02, 2020 | 83.76 | 84.89 | 80.00 | 81.42 | 1,983,888 | -1.27(-1.54%) |
Oct 30, 2020 | 84.00 | 85.00 | 81.58 | 82.69 | 1,293,000 | -2.49(-2.92%) |
Oct 29, 2020 | 83.82 | 85.82 | 82.75 | 85.18 | 1,299,056 | +3.85(+4.73%) |
Oct 28, 2020 | 82.70 | 82.99 | 80.70 | 81.33 | 681,499 | -2.51(-2.99%) |
Oct 27, 2020 | 82.64 | 84.81 | 82.59 | 83.84 | 897,519 | +1.24(+1.50%) |
Oct 26, 2020 | 83.80 | 83.86 | 80.79 | 82.60 | 747,087 | -1.43(-1.70%) |
Oct 23, 2020 | 85.32 | 85.70 | 83.32 | 84.03 | 898,700 | -1.26(-1.48%) |
Oct 22, 2020 | 84.78 | 86.28 | 84.01 | 85.29 | 750,301 | +1.87(+2.24%) |
Oct 21, 2020 | 84.54 | 85.66 | 83.39 | 83.42 | 800,178 | -0.91(-1.08%) |
Oct 20, 2020 | 83.85 | 84.93 | 83.63 | 84.33 | 830,916 | +1.02(+1.22%) |
Oct 19, 2020 | 83.33 | 84.94 | 82.95 | 83.31 | 777,572 | +0.58(+0.70%) |
Oct 16, 2020 | 83.48 | 83.93 | 81.50 | 82.73 | 880,300 | -0.81(-0.97%) |
Oct 15, 2020 | 80.75 | 83.89 | 80.64 | 83.54 | 1,123,893 | +0.87(+1.05%) |
Oct 14, 2020 | 83.84 | 84.49 | 81.79 | 82.67 | 916,506 | -0.39(-0.47%) |
Oct 13, 2020 | 84.58 | 85.48 | 83.05 | 83.06 | 802,203 | -1.16(-1.38%) |
Oct 12, 2020 | 83.80 | 85.19 | 82.63 | 84.22 | 844,153 | +1.48(+1.79%) |
Oct 09, 2020 | 83.20 | 83.88 | 82.51 | 82.74 | 860,500 | +0.69(+0.84%) |
Oct 08, 2020 | 81.82 | 83.88 | 81.61 | 82.05 | 720,292 | +1.56(+1.94%) |
Oct 07, 2020 | 81.04 | 82.13 | 79.92 | 80.49 | 960,709 | +0.04(+0.05%) |
Oct 06, 2020 | 81.06 | 82.81 | 79.88 | 80.45 | 1,064,588 | -0.23(-0.29%) |
Oct 05, 2020 | 78.12 | 80.76 | 77.75 | 80.68 | 1,085,705 | +3.31(+4.28%) |
Oct 02, 2020 | 75.54 | 77.99 | 75.17 | 77.37 | 1,363,700 | +0.36(+0.47%) |