Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 85.71 | 85.71 | 85.71 | 287,598 | -0.43(-0.50%) | |
Dec 30, 2020 | 87.16 | 87.80 | 85.08 | 86.14 | 287,598 | -0.29(-0.34%) |
Dec 29, 2020 | 88.54 | 89.48 | 85.16 | 86.43 | 305,739 | -1.14(-1.30%) |
Dec 28, 2020 | 90.50 | 90.50 | 87.30 | 87.57 | 298,329 | -2.70(-2.99%) |
Dec 24, 2020 | 92.24 | 93.69 | 89.71 | 90.27 | 193,500 | -0.96(-1.05%) |
Dec 23, 2020 | 91.65 | 91.99 | 89.35 | 91.23 | 237,011 | -0.38(-0.41%) |
Dec 22, 2020 | 94.04 | 94.69 | 91.25 | 91.61 | 322,349 | -2.17(-2.31%) |
Dec 21, 2020 | 90.13 | 95.00 | 89.20 | 93.78 | 543,943 | +2.08(+2.27%) |
Dec 18, 2020 | 92.14 | 92.69 | 89.88 | 91.70 | 906,100 | -1.05(-1.13%) |
Dec 17, 2020 | 89.19 | 93.00 | 88.23 | 92.75 | 390,978 | +3.10(+3.46%) |
Dec 16, 2020 | 89.90 | 90.97 | 88.01 | 89.65 | 422,465 | +0.99(+1.12%) |
Dec 15, 2020 | 89.35 | 89.35 | 87.77 | 88.66 | 379,783 | +1.67(+1.92%) |
Dec 14, 2020 | 88.68 | 91.50 | 86.45 | 86.99 | 517,882 | -0.29(-0.33%) |
Dec 11, 2020 | 87.47 | 89.32 | 86.07 | 87.28 | 284,700 | -0.50(-0.57%) |
Dec 10, 2020 | 86.53 | 88.98 | 86.34 | 87.78 | 360,627 | +0.84(+0.97%) |
Dec 09, 2020 | 90.77 | 91.09 | 86.59 | 86.94 | 372,541 | -3.23(-3.58%) |
Dec 08, 2020 | 89.42 | 91.16 | 87.80 | 90.17 | 562,127 | -0.06(-0.07%) |
Dec 07, 2020 | 90.07 | 92.83 | 89.64 | 90.23 | 580,392 | +1.87(+2.12%) |
Dec 04, 2020 | 87.03 | 89.48 | 86.34 | 88.36 | 356,900 | +1.33(+1.53%) |
Dec 03, 2020 | 88.09 | 88.77 | 85.88 | 87.03 | 395,407 | -1.00(-1.14%) |
Dec 02, 2020 | 85.94 | 89.13 | 85.35 | 88.03 | 578,136 | +1.35(+1.56%) |
Dec 01, 2020 | 89.58 | 89.58 | 86.11 | 86.68 | 934,269 | -2.27(-2.55%) |
Nov 30, 2020 | 91.56 | 91.99 | 86.52 | 88.95 | 511,272 | -2.41(-2.64%) |
Nov 27, 2020 | 90.33 | 92.33 | 90.33 | 91.36 | 219,900 | +1.74(+1.94%) |
Nov 25, 2020 | 89.86 | 92.61 | 89.19 | 89.62 | 656,500 | -0.52(-0.58%) |
Nov 24, 2020 | 90.97 | 91.67 | 88.17 | 90.14 | 571,121 | +1.66(+1.88%) |
Nov 23, 2020 | 98.55 | 98.87 | 87.68 | 88.48 | 1,133,975 | -9.66(-9.84%) |
Nov 20, 2020 | 95.97 | 99.58 | 95.97 | 98.14 | 831,500 | +1.38(+1.43%) |
Nov 19, 2020 | 98.94 | 99.22 | 94.86 | 96.76 | 707,779 | -1.48(-1.51%) |
Nov 18, 2020 | 97.28 | 100.77 | 97.18 | 98.24 | 1,382,275 | +1.66(+1.72%) |
Nov 17, 2020 | 95.70 | 98.32 | 94.29 | 96.58 | 435,348 | +0.39(+0.41%) |
Nov 16, 2020 | 96.88 | 97.00 | 93.10 | 96.19 | 549,480 | +1.68(+1.78%) |
Nov 13, 2020 | 94.80 | 97.14 | 93.05 | 94.51 | 639,300 | +1.59(+1.71%) |
Nov 12, 2020 | 93.31 | 95.93 | 92.19 | 92.92 | 676,619 | -0.06(-0.06%) |
Nov 11, 2020 | 87.50 | 94.86 | 86.68 | 92.98 | 1,237,277 | +6.54(+7.57%) |
Nov 10, 2020 | 81.65 | 86.47 | 79.78 | 86.44 | 806,933 | +5.23(+6.44%) |
Nov 09, 2020 | 83.00 | 83.50 | 78.43 | 81.21 | 1,162,909 | -3.10(-3.68%) |
Nov 06, 2020 | 87.36 | 87.91 | 83.51 | 84.31 | 772,900 | -3.54(-4.03%) |
Nov 05, 2020 | 89.07 | 89.46 | 87.04 | 87.85 | 494,377 | -0.79(-0.89%) |
Nov 04, 2020 | 80.76 | 89.17 | 80.59 | 88.64 | 984,615 | +7.97(+9.88%) |
Nov 03, 2020 | 77.99 | 81.46 | 77.71 | 80.67 | 474,835 | +3.34(+4.32%) |
Nov 02, 2020 | 77.82 | 78.26 | 75.54 | 77.33 | 631,601 | -0.13(-0.17%) |
Oct 30, 2020 | 78.66 | 78.89 | 76.68 | 77.46 | 514,100 | -1.01(-1.29%) |
Oct 29, 2020 | 77.42 | 78.60 | 75.74 | 78.47 | 476,392 | +0.89(+1.15%) |
Oct 28, 2020 | 77.71 | 78.80 | 76.70 | 77.58 | 415,471 | -1.47(-1.86%) |
Oct 27, 2020 | 77.78 | 79.44 | 77.09 | 79.05 | 388,401 | +1.59(+2.05%) |
Oct 26, 2020 | 77.58 | 78.30 | 76.59 | 77.46 | 499,796 | -1.52(-1.92%) |
Oct 23, 2020 | 79.99 | 80.00 | 78.25 | 78.98 | 536,700 | -0.79(-0.99%) |
Oct 22, 2020 | 77.44 | 79.94 | 77.10 | 79.77 | 473,673 | +2.15(+2.77%) |
Oct 21, 2020 | 77.09 | 78.30 | 76.44 | 77.62 | 382,863 | +0.45(+0.58%) |
Oct 20, 2020 | 77.99 | 78.67 | 76.29 | 77.17 | 518,913 | -0.32(-0.41%) |
Oct 19, 2020 | 78.65 | 79.44 | 77.22 | 77.49 | 337,785 | -0.44(-0.56%) |
Oct 16, 2020 | 76.85 | 79.11 | 76.85 | 77.93 | 371,100 | +0.93(+1.21%) |
Oct 15, 2020 | 75.36 | 77.23 | 74.25 | 77.00 | 427,402 | +0.11(+0.14%) |
Oct 14, 2020 | 77.21 | 78.16 | 76.21 | 76.89 | 317,201 | -0.63(-0.81%) |
Oct 13, 2020 | 77.06 | 78.90 | 76.75 | 77.52 | 335,797 | -0.71(-0.91%) |
Oct 12, 2020 | 78.76 | 79.08 | 77.27 | 78.23 | 837,467 | +0.25(+0.32%) |
Oct 09, 2020 | 77.18 | 78.45 | 76.25 | 77.98 | 524,500 | +0.67(+0.87%) |
Oct 08, 2020 | 74.99 | 78.00 | 74.24 | 77.31 | 697,345 | +3.36(+4.54%) |
Oct 07, 2020 | 70.18 | 74.47 | 70.18 | 73.95 | 614,964 | +4.61(+6.65%) |
Oct 06, 2020 | 69.31 | 71.24 | 68.87 | 69.34 | 496,370 | +0.50(+0.73%) |
Oct 05, 2020 | 65.73 | 69.23 | 65.73 | 68.84 | 402,807 | +3.77(+5.79%) |
Oct 02, 2020 | 64.20 | 66.14 | 64.05 | 65.07 | 363,500 | -0.81(-1.23%) |