Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 95.63 | 95.63 | 95.63 | 345,486 | -0.21(-0.22%) | |
Dec 30, 2020 | 95.61 | 97.30 | 95.22 | 95.84 | 345,486 | +1.90(+2.03%) |
Dec 29, 2020 | 97.50 | 97.50 | 93.39 | 93.93 | 151,745 | -3.02(-3.11%) |
Dec 28, 2020 | 98.65 | 99.58 | 96.84 | 96.95 | 154,498 | -0.58(-0.60%) |
Dec 24, 2020 | 97.32 | 97.56 | 95.77 | 97.53 | 113,366 | +1.70(+1.77%) |
Dec 23, 2020 | 96.76 | 98.22 | 95.74 | 95.84 | 164,077 | -0.75(-0.78%) |
Dec 22, 2020 | 96.99 | 98.28 | 96.29 | 96.59 | 187,086 | +0.37(+0.39%) |
Dec 21, 2020 | 95.88 | 97.10 | 95.07 | 96.21 | 209,887 | -1.21(-1.25%) |
Dec 18, 2020 | 99.82 | 100.32 | 96.76 | 97.43 | 530,833 | -1.80(-1.82%) |
Dec 17, 2020 | 99.89 | 100.63 | 97.54 | 99.23 | 213,025 | +0.56(+0.57%) |
Dec 16, 2020 | 99.80 | 100.20 | 96.76 | 98.67 | 227,723 | -0.43(-0.44%) |
Dec 15, 2020 | 102.97 | 102.97 | 98.47 | 99.10 | 273,442 | -0.34(-0.34%) |
Dec 14, 2020 | 98.19 | 100.15 | 97.55 | 99.44 | 222,177 | +2.68(+2.77%) |
Dec 11, 2020 | 95.47 | 98.22 | 94.67 | 96.75 | 201,584 | +0.47(+0.49%) |
Dec 10, 2020 | 95.40 | 96.54 | 94.32 | 96.28 | 199,652 | +0.22(+0.23%) |
Dec 09, 2020 | 101.73 | 102.99 | 95.10 | 96.06 | 344,270 | -4.85(-4.81%) |
Dec 08, 2020 | 98.33 | 101.23 | 98.30 | 100.92 | 348,752 | +2.13(+2.16%) |
Dec 07, 2020 | 100.09 | 100.56 | 98.45 | 98.79 | 540,272 | -0.74(-0.74%) |
Dec 04, 2020 | 96.72 | 100.46 | 96.72 | 99.53 | 450,625 | +2.97(+3.07%) |
Dec 03, 2020 | 99.18 | 99.97 | 96.31 | 96.56 | 254,874 | -2.05(-2.08%) |
Dec 02, 2020 | 98.62 | 98.67 | 96.76 | 98.61 | 261,548 | +0.24(+0.24%) |
Dec 01, 2020 | 96.19 | 99.34 | 95.91 | 98.37 | 448,764 | +3.24(+3.41%) |
Nov 30, 2020 | 96.03 | 96.53 | 94.10 | 95.13 | 264,549 | -0.91(-0.94%) |
Nov 27, 2020 | 93.19 | 96.28 | 93.19 | 96.03 | 92,781 | +2.94(+3.16%) |
Nov 25, 2020 | 96.05 | 97.28 | 92.90 | 93.10 | 275,202 | -1.79(-1.89%) |
Nov 24, 2020 | 94.53 | 96.36 | 92.94 | 94.89 | 227,979 | +1.72(+1.84%) |
Nov 23, 2020 | 89.77 | 93.40 | 89.55 | 93.17 | 230,803 | +4.33(+4.87%) |
Nov 20, 2020 | 87.85 | 90.04 | 87.77 | 88.85 | 215,375 | +0.14(+0.16%) |
Nov 19, 2020 | 87.13 | 88.82 | 86.95 | 88.71 | 125,425 | +1.41(+1.62%) |
Nov 18, 2020 | 88.08 | 89.07 | 86.87 | 87.30 | 192,061 | -0.48(-0.55%) |
Nov 17, 2020 | 87.53 | 88.31 | 86.29 | 87.78 | 174,845 | -0.78(-0.88%) |
Nov 16, 2020 | 86.42 | 89.33 | 86.12 | 88.56 | 182,354 | +3.46(+4.07%) |
Nov 13, 2020 | 84.96 | 86.52 | 84.41 | 85.10 | 163,559 | +1.79(+2.15%) |
Nov 12, 2020 | 85.09 | 85.16 | 82.40 | 83.30 | 264,120 | -1.87(-2.20%) |
Nov 11, 2020 | 84.17 | 85.88 | 84.17 | 85.18 | 279,239 | +1.92(+2.31%) |
Nov 10, 2020 | 85.41 | 87.01 | 82.35 | 83.25 | 318,141 | -2.26(-2.64%) |
Nov 09, 2020 | 84.06 | 88.88 | 84.06 | 85.51 | 433,141 | +3.19(+3.87%) |
Nov 06, 2020 | 82.84 | 83.33 | 80.89 | 82.33 | 214,665 | -0.52(-0.63%) |
Nov 05, 2020 | 78.88 | 83.26 | 78.29 | 82.85 | 461,576 | +7.80(+10.39%) |
Nov 04, 2020 | 71.81 | 75.28 | 70.73 | 75.05 | 279,454 | +3.41(+4.76%) |
Nov 03, 2020 | 68.76 | 72.24 | 68.05 | 71.64 | 183,171 | +2.82(+4.10%) |
Nov 02, 2020 | 67.66 | 69.53 | 67.40 | 68.82 | 178,161 | +2.28(+3.42%) |
Oct 30, 2020 | 67.27 | 68.40 | 65.79 | 66.54 | 208,683 | -1.53(-2.25%) |
Oct 29, 2020 | 66.18 | 68.73 | 65.31 | 68.07 | 251,220 | +1.74(+2.62%) |
Oct 28, 2020 | 67.35 | 67.53 | 65.73 | 66.33 | 241,877 | -2.21(-3.22%) |
Oct 27, 2020 | 68.75 | 69.14 | 68.00 | 68.54 | 182,373 | -0.64(-0.93%) |
Oct 26, 2020 | 70.52 | 70.83 | 67.62 | 69.18 | 218,330 | -2.31(-3.23%) |
Oct 23, 2020 | 72.27 | 72.69 | 71.28 | 71.49 | 124,418 | -0.82(-1.13%) |
Oct 22, 2020 | 71.64 | 72.81 | 71.08 | 72.31 | 232,607 | +0.49(+0.69%) |
Oct 21, 2020 | 72.00 | 72.91 | 71.28 | 71.81 | 218,143 | +0.22(+0.30%) |
Oct 20, 2020 | 72.93 | 73.17 | 71.34 | 71.60 | 186,928 | -0.57(-0.79%) |
Oct 19, 2020 | 72.67 | 73.66 | 71.86 | 72.17 | 160,394 | -0.08(-0.11%) |
Oct 16, 2020 | 71.86 | 73.87 | 71.22 | 72.25 | 377,616 | +0.27(+0.37%) |
Oct 15, 2020 | 69.89 | 72.12 | 67.58 | 71.98 | 159,915 | +0.86(+1.21%) |
Oct 14, 2020 | 71.54 | 72.10 | 70.31 | 71.12 | 172,607 | -0.04(-0.06%) |
Oct 13, 2020 | 70.78 | 71.54 | 70.30 | 71.16 | 243,636 | +0.42(+0.60%) |
Oct 12, 2020 | 70.25 | 70.78 | 69.14 | 70.74 | 239,846 | +1.31(+1.89%) |
Oct 09, 2020 | 68.19 | 69.54 | 67.52 | 69.43 | 221,763 | +2.37(+3.53%) |
Oct 08, 2020 | 66.85 | 67.83 | 66.45 | 67.06 | 171,417 | +0.92(+1.39%) |
Oct 07, 2020 | 65.81 | 66.85 | 65.18 | 66.14 | 385,976 | +1.29(+1.99%) |
Oct 06, 2020 | 65.70 | 67.16 | 63.83 | 64.85 | 545,471 | +1.06(+1.65%) |
Oct 05, 2020 | 61.53 | 63.85 | 61.53 | 63.80 | 214,908 | +2.93(+4.81%) |
Oct 02, 2020 | 61.54 | 62.12 | 60.83 | 60.87 | 241,232 | -2.31(-3.65%) |