Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 91.23 | 91.23 | 91.23 | 1,115,841 | +1.59(+1.77%) | |
Dec 30, 2020 | 90.50 | 90.76 | 89.29 | 89.64 | 1,115,841 | -0.36(-0.40%) |
Dec 29, 2020 | 91.39 | 92.08 | 89.93 | 90.00 | 1,476,521 | -0.58(-0.64%) |
Dec 28, 2020 | 88.89 | 90.78 | 88.89 | 90.58 | 1,451,405 | +1.95(+2.20%) |
Dec 24, 2020 | 88.52 | 88.99 | 88.15 | 88.63 | 441,500 | +0.35(+0.40%) |
Dec 23, 2020 | 88.50 | 90.06 | 88.27 | 88.28 | 1,598,329 | +0.28(+0.32%) |
Dec 22, 2020 | 85.79 | 88.44 | 85.28 | 88.00 | 2,183,560 | +2.36(+2.76%) |
Dec 21, 2020 | 85.19 | 85.75 | 83.21 | 85.64 | 2,327,420 | -1.18(-1.36%) |
Dec 18, 2020 | 86.44 | 87.20 | 85.77 | 86.82 | 6,067,600 | +0.30(+0.35%) |
Dec 17, 2020 | 85.00 | 86.59 | 84.66 | 86.52 | 1,688,963 | +1.43(+1.68%) |
Dec 16, 2020 | 83.88 | 86.08 | 83.72 | 85.09 | 1,816,482 | -0.06(-0.07%) |
Dec 15, 2020 | 84.77 | 85.48 | 83.69 | 85.15 | 2,739,695 | +1.58(+1.89%) |
Dec 14, 2020 | 84.53 | 85.80 | 83.51 | 83.57 | 2,407,374 | -0.61(-0.72%) |
Dec 11, 2020 | 86.20 | 86.27 | 83.65 | 84.18 | 2,202,200 | -2.56(-2.95%) |
Dec 10, 2020 | 85.03 | 87.77 | 84.82 | 86.74 | 2,619,418 | +1.71(+2.01%) |
Dec 09, 2020 | 85.50 | 86.00 | 83.90 | 85.03 | 2,898,703 | -0.37(-0.43%) |
Dec 08, 2020 | 85.98 | 86.07 | 84.32 | 85.40 | 1,995,363 | -0.66(-0.77%) |
Dec 07, 2020 | 85.70 | 86.54 | 85.14 | 86.06 | 2,775,039 | +0.30(+0.35%) |
Dec 04, 2020 | 84.23 | 85.95 | 83.71 | 85.76 | 2,413,200 | +2.11(+2.52%) |
Dec 03, 2020 | 83.90 | 84.78 | 83.38 | 83.65 | 1,697,274 | -0.82(-0.97%) |
Dec 02, 2020 | 83.67 | 84.81 | 83.17 | 84.47 | 1,500,478 | +0.59(+0.70%) |
Dec 01, 2020 | 84.56 | 84.93 | 83.57 | 83.88 | 2,529,072 | -0.01(-0.01%) |
Nov 30, 2020 | 84.98 | 84.98 | 83.12 | 83.89 | 3,948,041 | -1.37(-1.61%) |
Nov 27, 2020 | 84.87 | 85.36 | 83.83 | 85.26 | 919,700 | +1.05(+1.25%) |
Nov 25, 2020 | 85.27 | 85.53 | 83.83 | 84.21 | 1,712,100 | -1.40(-1.64%) |
Nov 24, 2020 | 85.50 | 86.15 | 85.01 | 85.61 | 1,903,222 | +0.91(+1.07%) |
Nov 23, 2020 | 84.95 | 85.81 | 83.86 | 84.70 | 1,596,480 | +0.17(+0.20%) |
Nov 20, 2020 | 85.03 | 85.39 | 84.36 | 84.53 | 2,794,800 | -0.71(-0.83%) |
Nov 19, 2020 | 84.45 | 85.54 | 84.07 | 85.24 | 2,178,423 | +0.00(+0.00%) |
Nov 18, 2020 | 84.85 | 87.24 | 84.60 | 85.24 | 5,012,661 | +0.06(+0.07%) |
Nov 17, 2020 | 85.25 | 88.00 | 83.89 | 85.18 | 4,972,505 | +3.01(+3.66%) |
Nov 16, 2020 | 82.90 | 83.20 | 81.13 | 82.17 | 1,840,997 | +0.39(+0.48%) |
Nov 13, 2020 | 80.34 | 82.28 | 79.89 | 81.78 | 2,342,100 | +1.43(+1.78%) |
Nov 12, 2020 | 79.38 | 80.60 | 78.34 | 80.35 | 2,437,634 | +0.32(+0.40%) |
Nov 11, 2020 | 81.76 | 81.76 | 79.21 | 80.03 | 2,468,326 | -1.18(-1.45%) |
Nov 10, 2020 | 83.70 | 83.96 | 81.00 | 81.21 | 3,364,702 | -2.79(-3.32%) |
Nov 09, 2020 | 82.00 | 85.83 | 81.60 | 84.00 | 4,184,721 | +5.97(+7.65%) |
Nov 06, 2020 | 77.69 | 78.51 | 77.16 | 78.03 | 2,585,400 | +0.48(+0.62%) |
Nov 05, 2020 | 76.96 | 78.44 | 76.14 | 77.55 | 2,721,457 | +1.58(+2.08%) |
Nov 04, 2020 | 76.42 | 77.49 | 75.13 | 75.97 | 3,241,409 | +1.76(+2.37%) |
Nov 03, 2020 | 73.50 | 74.80 | 73.10 | 74.21 | 2,517,792 | +1.61(+2.22%) |
Nov 02, 2020 | 73.11 | 73.84 | 72.14 | 72.60 | 2,614,821 | +0.91(+1.27%) |
Oct 30, 2020 | 72.48 | 72.81 | 70.92 | 71.69 | 3,131,400 | -1.22(-1.67%) |
Oct 29, 2020 | 73.42 | 73.99 | 72.10 | 72.91 | 2,253,691 | -0.35(-0.48%) |
Oct 28, 2020 | 75.01 | 75.45 | 73.18 | 73.26 | 3,192,332 | -3.24(-4.24%) |
Oct 27, 2020 | 78.35 | 78.65 | 76.39 | 76.50 | 2,661,658 | -1.58(-2.02%) |
Oct 26, 2020 | 79.23 | 79.52 | 77.32 | 78.08 | 2,396,934 | -2.33(-2.90%) |
Oct 23, 2020 | 79.86 | 80.52 | 79.07 | 80.41 | 2,500,500 | +1.03(+1.30%) |
Oct 22, 2020 | 79.74 | 81.00 | 78.02 | 79.38 | 6,110,730 | -4.23(-5.06%) |
Oct 21, 2020 | 84.44 | 84.84 | 82.58 | 83.61 | 2,149,579 | -0.82(-0.97%) |
Oct 20, 2020 | 84.49 | 85.66 | 83.69 | 84.43 | 1,415,669 | +0.43(+0.51%) |
Oct 19, 2020 | 85.50 | 86.73 | 83.23 | 84.00 | 1,832,939 | -1.33(-1.56%) |
Oct 16, 2020 | 85.87 | 86.98 | 85.20 | 85.33 | 1,831,100 | +0.01(+0.01%) |
Oct 15, 2020 | 83.83 | 85.87 | 83.49 | 85.32 | 2,006,295 | +0.15(+0.18%) |
Oct 14, 2020 | 83.92 | 86.25 | 83.77 | 85.17 | 1,805,162 | +1.23(+1.47%) |
Oct 13, 2020 | 84.04 | 85.01 | 83.20 | 83.94 | 1,830,861 | -1.08(-1.27%) |
Oct 12, 2020 | 84.44 | 85.47 | 83.18 | 85.02 | 2,090,271 | +1.12(+1.33%) |
Oct 09, 2020 | 82.60 | 83.95 | 81.81 | 83.90 | 2,229,600 | +2.25(+2.76%) |
Oct 08, 2020 | 82.00 | 82.25 | 80.93 | 81.65 | 1,804,960 | +0.15(+0.18%) |
Oct 07, 2020 | 79.58 | 81.72 | 79.45 | 81.50 | 1,971,232 | +2.91(+3.70%) |
Oct 06, 2020 | 80.28 | 80.43 | 78.47 | 78.59 | 1,488,329 | -1.56(-1.95%) |
Oct 05, 2020 | 79.12 | 80.50 | 79.04 | 80.15 | 1,662,214 | +1.34(+1.70%) |
Oct 02, 2020 | 77.95 | 79.92 | 77.67 | 78.81 | 1,541,500 | -0.17(-0.22%) |