Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 93.84 | 93.84 | 93.84 | 36,254 | +0.51(+0.55%) | |
Dec 30, 2020 | 93.16 | 93.55 | 93.11 | 93.33 | 36,254 | +0.62(+0.67%) |
Dec 29, 2020 | 93.70 | 93.73 | 92.29 | 92.71 | 38,785 | -0.83(-0.89%) |
Dec 28, 2020 | 94.49 | 94.49 | 93.49 | 93.54 | 42,954 | -0.03(-0.03%) |
Dec 24, 2020 | 93.67 | 93.67 | 93.15 | 93.57 | 34,870 | +0.32(+0.34%) |
Dec 23, 2020 | 93.68 | 93.88 | 93.23 | 93.25 | 52,654 | +0.13(+0.13%) |
Dec 22, 2020 | 93.67 | 93.67 | 92.91 | 93.13 | 31,249 | -0.22(-0.24%) |
Dec 21, 2020 | 92.67 | 93.66 | 91.81 | 93.35 | 51,470 | -0.58(-0.62%) |
Dec 18, 2020 | 94.07 | 94.07 | 93.20 | 93.93 | 75,328 | +0.16(+0.18%) |
Dec 17, 2020 | 93.33 | 93.80 | 93.05 | 93.76 | 54,605 | +0.94(+1.01%) |
Dec 16, 2020 | 93.29 | 93.29 | 92.48 | 92.83 | 73,800 | -0.08(-0.09%) |
Dec 15, 2020 | 92.59 | 93.12 | 92.00 | 92.91 | 43,136 | +1.23(+1.34%) |
Dec 14, 2020 | 93.43 | 93.43 | 91.69 | 91.69 | 61,424 | -0.76(-0.82%) |
Dec 11, 2020 | 92.15 | 92.60 | 91.79 | 92.44 | 45,658 | +0.04(+0.04%) |
Dec 10, 2020 | 91.95 | 92.69 | 91.95 | 92.41 | 94,773 | -0.37(-0.39%) |
Dec 09, 2020 | 93.61 | 93.61 | 92.41 | 92.77 | 55,846 | -0.35(-0.37%) |
Dec 08, 2020 | 92.91 | 93.26 | 92.58 | 93.12 | 52,546 | +0.40(+0.44%) |
Dec 07, 2020 | 93.35 | 93.43 | 92.43 | 92.71 | 55,125 | -0.27(-0.29%) |
Dec 04, 2020 | 92.17 | 93.06 | 92.17 | 92.98 | 69,941 | +1.25(+1.36%) |
Dec 03, 2020 | 91.88 | 92.40 | 91.56 | 91.73 | 121,336 | +0.13(+0.14%) |
Dec 02, 2020 | 91.80 | 91.80 | 91.16 | 91.60 | 159,507 | -0.31(-0.34%) |
Dec 01, 2020 | 93.23 | 93.23 | 91.86 | 91.91 | 587,468 | +0.26(+0.29%) |
Nov 30, 2020 | 92.26 | 92.26 | 91.12 | 91.65 | 96,448 | -0.69(-0.75%) |
Nov 27, 2020 | 92.56 | 92.61 | 92.07 | 92.34 | 67,658 | -0.13(-0.14%) |
Nov 25, 2020 | 93.03 | 93.13 | 92.00 | 92.47 | 126,807 | -0.36(-0.38%) |
Nov 24, 2020 | 92.70 | 93.00 | 91.99 | 92.83 | 286,831 | +1.67(+1.83%) |
Nov 23, 2020 | 90.70 | 91.36 | 90.56 | 91.16 | 68,145 | +1.42(+1.58%) |
Nov 20, 2020 | 90.43 | 90.43 | 89.70 | 89.74 | 113,524 | -0.60(-0.67%) |
Nov 19, 2020 | 90.06 | 90.44 | 89.51 | 90.34 | 114,865 | +0.49(+0.54%) |
Nov 18, 2020 | 90.70 | 91.12 | 89.85 | 89.85 | 79,116 | -0.65(-0.71%) |
Nov 17, 2020 | 90.46 | 90.81 | 89.38 | 90.50 | 66,894 | -0.16(-0.17%) |
Nov 16, 2020 | 89.88 | 90.66 | 89.37 | 90.66 | 122,544 | +1.99(+2.25%) |
Nov 13, 2020 | 87.81 | 88.71 | 87.80 | 88.66 | 71,186 | +1.63(+1.88%) |
Nov 12, 2020 | 88.08 | 88.08 | 86.50 | 87.03 | 79,529 | -1.10(-1.25%) |
Nov 11, 2020 | 89.42 | 89.42 | 87.70 | 88.13 | 109,031 | -0.16(-0.18%) |
Nov 10, 2020 | 88.06 | 88.49 | 87.09 | 88.29 | 118,204 | +1.11(+1.28%) |
Nov 09, 2020 | 87.76 | 90.71 | 87.11 | 87.18 | 163,612 | +1.86(+2.18%) |
Nov 06, 2020 | 85.31 | 85.63 | 84.85 | 85.32 | 85,921 | +0.35(+0.41%) |
Nov 05, 2020 | 84.38 | 85.48 | 84.38 | 84.97 | 154,509 | +1.87(+2.25%) |
Nov 04, 2020 | 83.24 | 84.43 | 82.08 | 83.10 | 157,454 | -0.05(-0.06%) |
Nov 03, 2020 | 82.44 | 83.47 | 81.79 | 83.15 | 219,295 | +2.09(+2.57%) |
Nov 02, 2020 | 80.30 | 81.25 | 79.98 | 81.07 | 97,079 | +1.84(+2.32%) |
Oct 30, 2020 | 78.84 | 79.59 | 78.23 | 79.23 | 48,149 | -0.38(-0.48%) |
Oct 29, 2020 | 78.91 | 80.22 | 78.47 | 79.61 | 60,417 | +0.92(+1.17%) |
Oct 28, 2020 | 79.62 | 80.22 | 78.67 | 78.69 | 122,127 | -2.45(-3.02%) |
Oct 27, 2020 | 82.63 | 82.63 | 81.14 | 81.15 | 39,457 | -1.24(-1.51%) |
Oct 26, 2020 | 83.78 | 83.78 | 81.69 | 82.39 | 90,763 | -2.15(-2.55%) |
Oct 23, 2020 | 85.08 | 85.08 | 84.12 | 84.54 | 46,904 | +0.28(+0.34%) |
Oct 22, 2020 | 83.86 | 84.39 | 83.50 | 84.26 | 70,308 | +0.30(+0.36%) |
Oct 21, 2020 | 84.50 | 84.98 | 83.96 | 83.96 | 116,224 | -0.28(-0.34%) |
Oct 20, 2020 | 84.17 | 85.26 | 84.17 | 84.24 | 61,689 | +0.42(+0.51%) |
Oct 19, 2020 | 85.50 | 85.50 | 83.67 | 83.82 | 33,831 | -1.15(-1.36%) |
Oct 16, 2020 | 85.16 | 85.53 | 84.97 | 84.97 | 53,960 | +0.46(+0.54%) |
Oct 15, 2020 | 83.19 | 84.58 | 82.88 | 84.51 | 52,540 | +0.20(+0.24%) |
Oct 14, 2020 | 84.51 | 84.88 | 84.19 | 84.31 | 49,265 | +0.09(+0.10%) |
Oct 13, 2020 | 84.39 | 84.72 | 83.97 | 84.22 | 57,795 | -0.64(-0.75%) |
Oct 12, 2020 | 84.54 | 85.19 | 84.53 | 84.86 | 67,550 | +0.61(+0.72%) |
Oct 09, 2020 | 84.07 | 84.62 | 84.03 | 84.25 | 226,219 | +0.54(+0.65%) |
Oct 08, 2020 | 83.82 | 83.82 | 82.96 | 83.71 | 677,754 | +0.74(+0.89%) |
Oct 07, 2020 | 82.11 | 83.09 | 82.11 | 82.97 | 55,815 | +1.66(+2.04%) |
Oct 06, 2020 | 82.33 | 83.20 | 81.24 | 81.31 | 62,334 | -0.89(-1.08%) |
Oct 05, 2020 | 81.61 | 82.34 | 81.61 | 82.20 | 90,076 | +1.39(+1.72%) |
Oct 02, 2020 | 78.79 | 81.20 | 78.79 | 80.81 | 61,847 | +0.43(+0.54%) |