Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 94.72 | 94.72 | 94.72 | 242,453 | -0.04(-0.04%) | |
Dec 30, 2020 | 93.98 | 95.25 | 93.98 | 94.76 | 242,453 | +0.88(+0.94%) |
Dec 29, 2020 | 94.78 | 95.16 | 93.31 | 93.88 | 229,492 | -0.46(-0.49%) |
Dec 28, 2020 | 94.75 | 95.23 | 94.25 | 94.34 | 195,580 | +0.15(+0.16%) |
Dec 24, 2020 | 94.86 | 94.86 | 93.75 | 94.19 | 123,500 | -0.62(-0.65%) |
Dec 23, 2020 | 93.25 | 95.44 | 93.25 | 94.81 | 235,178 | +1.62(+1.74%) |
Dec 22, 2020 | 93.62 | 94.00 | 92.99 | 93.19 | 227,632 | -0.30(-0.32%) |
Dec 21, 2020 | 91.94 | 93.85 | 91.79 | 93.49 | 344,563 | -0.71(-0.75%) |
Dec 18, 2020 | 93.92 | 94.34 | 93.47 | 94.20 | 180,700 | +0.36(+0.38%) |
Dec 17, 2020 | 94.42 | 94.72 | 93.75 | 93.84 | 178,927 | -0.46(-0.49%) |
Dec 16, 2020 | 95.74 | 95.74 | 94.12 | 94.30 | 147,473 | -1.15(-1.20%) |
Dec 15, 2020 | 95.00 | 95.85 | 94.19 | 95.45 | 209,729 | +0.84(+0.89%) |
Dec 14, 2020 | 96.46 | 96.87 | 94.58 | 94.61 | 262,952 | -1.62(-1.68%) |
Dec 11, 2020 | 95.44 | 96.65 | 95.40 | 96.23 | 174,800 | +0.09(+0.09%) |
Dec 10, 2020 | 95.69 | 96.75 | 95.52 | 96.14 | 137,458 | -0.28(-0.29%) |
Dec 09, 2020 | 97.54 | 97.57 | 95.51 | 96.42 | 208,161 | -0.52(-0.54%) |
Dec 08, 2020 | 96.45 | 97.18 | 96.05 | 96.94 | 197,104 | +0.45(+0.47%) |
Dec 07, 2020 | 96.87 | 97.00 | 96.10 | 96.49 | 284,220 | -0.11(-0.11%) |
Dec 04, 2020 | 96.40 | 96.78 | 95.91 | 96.60 | 491,600 | +1.06(+1.11%) |
Dec 03, 2020 | 94.48 | 96.62 | 94.27 | 95.54 | 455,260 | +1.57(+1.67%) |
Dec 02, 2020 | 92.58 | 94.35 | 92.27 | 93.97 | 218,872 | +0.88(+0.95%) |
Dec 01, 2020 | 93.56 | 94.27 | 93.00 | 93.09 | 198,860 | +0.69(+0.74%) |
Nov 30, 2020 | 94.03 | 94.38 | 91.92 | 92.41 | 278,744 | -2.26(-2.39%) |
Nov 27, 2020 | 95.53 | 95.53 | 94.28 | 94.67 | 157,400 | -0.52(-0.55%) |
Nov 25, 2020 | 95.12 | 95.78 | 94.26 | 95.19 | 205,000 | -0.59(-0.62%) |
Nov 24, 2020 | 94.78 | 96.12 | 94.73 | 95.78 | 440,316 | +2.31(+2.48%) |
Nov 23, 2020 | 92.00 | 93.96 | 92.00 | 93.47 | 215,352 | +2.40(+2.64%) |
Nov 20, 2020 | 92.50 | 92.65 | 90.88 | 91.06 | 261,800 | -1.69(-1.82%) |
Nov 19, 2020 | 91.83 | 92.83 | 91.14 | 92.75 | 342,264 | +0.45(+0.49%) |
Nov 18, 2020 | 93.56 | 94.14 | 92.30 | 92.30 | 421,246 | -0.28(-0.30%) |
Nov 17, 2020 | 91.08 | 92.95 | 90.56 | 92.58 | 715,184 | +0.67(+0.73%) |
Nov 16, 2020 | 91.25 | 92.23 | 90.69 | 91.90 | 685,994 | +2.53(+2.83%) |
Nov 13, 2020 | 86.89 | 89.47 | 86.89 | 89.37 | 290,000 | +2.84(+3.28%) |
Nov 12, 2020 | 86.83 | 87.53 | 85.96 | 86.53 | 371,048 | -1.09(-1.25%) |
Nov 11, 2020 | 89.47 | 89.71 | 87.13 | 87.63 | 586,500 | -1.59(-1.79%) |
Nov 10, 2020 | 87.05 | 89.44 | 87.05 | 89.22 | 557,760 | +2.88(+3.34%) |
Nov 09, 2020 | 85.70 | 87.77 | 85.35 | 86.34 | 879,848 | +5.61(+6.95%) |
Nov 06, 2020 | 80.68 | 81.12 | 80.26 | 80.73 | 245,000 | -0.06(-0.07%) |
Nov 05, 2020 | 80.39 | 81.64 | 80.29 | 80.80 | 710,054 | +0.92(+1.16%) |
Nov 04, 2020 | 80.03 | 81.73 | 79.44 | 79.87 | 544,204 | -0.03(-0.04%) |
Nov 03, 2020 | 78.45 | 80.41 | 78.45 | 79.91 | 653,860 | +2.47(+3.18%) |
Nov 02, 2020 | 76.41 | 77.81 | 75.88 | 77.44 | 345,426 | +1.92(+2.55%) |
Oct 30, 2020 | 75.02 | 76.00 | 74.39 | 75.52 | 362,200 | -0.12(-0.17%) |
Oct 29, 2020 | 74.75 | 76.04 | 74.50 | 75.64 | 455,060 | +0.92(+1.22%) |
Oct 28, 2020 | 76.22 | 77.05 | 74.65 | 74.72 | 622,782 | -2.97(-3.82%) |
Oct 27, 2020 | 79.87 | 79.87 | 77.69 | 77.69 | 400,074 | -2.52(-3.14%) |
Oct 26, 2020 | 81.19 | 81.53 | 79.41 | 80.22 | 381,602 | -2.20(-2.67%) |
Oct 23, 2020 | 82.33 | 82.69 | 81.92 | 82.42 | 195,800 | +0.41(+0.50%) |
Oct 22, 2020 | 80.39 | 82.16 | 80.39 | 82.00 | 259,548 | +1.61(+2.01%) |
Oct 21, 2020 | 81.64 | 81.64 | 80.39 | 80.39 | 318,760 | -1.27(-1.56%) |
Oct 20, 2020 | 82.27 | 82.84 | 81.50 | 81.67 | 277,922 | -0.52(-0.63%) |
Oct 19, 2020 | 82.98 | 83.75 | 81.90 | 82.18 | 263,166 | -0.60(-0.72%) |
Oct 16, 2020 | 82.77 | 83.44 | 82.62 | 82.78 | 319,800 | +0.61(+0.74%) |
Oct 15, 2020 | 80.92 | 82.17 | 80.80 | 82.17 | 219,228 | +0.38(+0.46%) |
Oct 14, 2020 | 81.24 | 82.59 | 81.18 | 81.79 | 635,774 | +0.45(+0.55%) |
Oct 13, 2020 | 81.85 | 81.95 | 80.83 | 81.34 | 311,084 | -1.08(-1.31%) |
Oct 12, 2020 | 82.28 | 82.72 | 81.81 | 82.42 | 275,276 | +0.30(+0.36%) |
Oct 09, 2020 | 83.04 | 83.30 | 82.07 | 82.12 | 277,000 | -0.59(-0.72%) |
Oct 08, 2020 | 81.65 | 82.72 | 81.38 | 82.72 | 214,696 | +1.38(+1.70%) |
Oct 07, 2020 | 80.36 | 81.61 | 80.36 | 81.34 | 245,668 | +1.75(+2.19%) |
Oct 06, 2020 | 81.26 | 82.03 | 79.59 | 79.59 | 286,954 | -1.50(-1.84%) |
Oct 05, 2020 | 80.97 | 81.66 | 80.67 | 81.09 | 233,392 | +0.65(+0.81%) |
Oct 02, 2020 | 77.86 | 80.66 | 77.86 | 80.44 | 364,200 | +0.84(+1.06%) |