Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 90.28 | 90.28 | 90.28 | 434,491 | +0.01(+0.01%) | |
Dec 30, 2020 | 89.40 | 90.50 | 89.33 | 90.27 | 434,491 | +1.21(+1.35%) |
Dec 29, 2020 | 90.24 | 90.65 | 88.12 | 89.07 | 510,430 | -0.56(-0.62%) |
Dec 28, 2020 | 91.85 | 91.90 | 89.60 | 89.63 | 366,790 | -1.58(-1.74%) |
Dec 24, 2020 | 90.75 | 91.30 | 90.21 | 91.21 | 171,164 | +0.35(+0.39%) |
Dec 23, 2020 | 91.49 | 92.32 | 90.76 | 90.86 | 567,832 | -0.05(-0.05%) |
Dec 22, 2020 | 92.57 | 92.57 | 90.80 | 90.90 | 1,088,337 | -1.45(-1.57%) |
Dec 21, 2020 | 92.32 | 92.66 | 90.53 | 92.35 | 872,069 | -0.99(-1.06%) |
Dec 18, 2020 | 92.19 | 93.54 | 91.54 | 93.34 | 3,149,826 | +1.06(+1.15%) |
Dec 17, 2020 | 92.13 | 92.79 | 91.26 | 92.28 | 1,142,570 | +0.72(+0.79%) |
Dec 16, 2020 | 91.70 | 91.70 | 90.55 | 91.56 | 964,513 | +0.20(+0.22%) |
Dec 15, 2020 | 91.17 | 91.84 | 90.26 | 91.36 | 1,098,134 | +1.16(+1.29%) |
Dec 14, 2020 | 92.63 | 93.08 | 89.81 | 90.20 | 1,333,285 | -1.46(-1.59%) |
Dec 11, 2020 | 91.19 | 92.10 | 90.67 | 91.66 | 1,061,344 | -0.43(-0.47%) |
Dec 10, 2020 | 92.11 | 93.29 | 91.71 | 92.09 | 1,395,400 | -1.05(-1.12%) |
Dec 09, 2020 | 92.49 | 93.74 | 92.23 | 93.14 | 1,394,724 | +0.88(+0.95%) |
Dec 08, 2020 | 90.59 | 92.69 | 90.06 | 92.26 | 907,848 | +1.30(+1.43%) |
Dec 07, 2020 | 91.01 | 91.50 | 90.32 | 90.96 | 1,600,225 | -0.60(-0.65%) |
Dec 04, 2020 | 88.97 | 91.61 | 88.47 | 91.56 | 1,305,685 | +3.79(+4.32%) |
Dec 03, 2020 | 88.03 | 88.57 | 86.61 | 87.77 | 1,188,870 | -0.03(-0.03%) |
Dec 02, 2020 | 88.66 | 89.10 | 87.48 | 87.80 | 887,062 | -0.54(-0.61%) |
Dec 01, 2020 | 88.70 | 89.95 | 87.53 | 88.33 | 791,392 | +1.23(+1.42%) |
Nov 30, 2020 | 89.08 | 89.27 | 86.93 | 87.10 | 1,625,956 | -2.24(-2.50%) |
Nov 27, 2020 | 89.87 | 90.23 | 88.30 | 89.33 | 395,082 | +0.05(+0.06%) |
Nov 25, 2020 | 91.21 | 91.70 | 88.90 | 89.28 | 956,563 | -3.02(-3.27%) |
Nov 24, 2020 | 90.23 | 92.76 | 89.25 | 92.30 | 1,383,223 | +2.88(+3.22%) |
Nov 23, 2020 | 86.74 | 89.49 | 86.49 | 89.42 | 1,246,222 | +3.09(+3.57%) |
Nov 20, 2020 | 86.13 | 86.73 | 85.35 | 86.34 | 851,334 | +0.04(+0.04%) |
Nov 19, 2020 | 85.86 | 86.33 | 84.35 | 86.30 | 945,593 | -0.20(-0.23%) |
Nov 18, 2020 | 87.05 | 87.56 | 85.95 | 86.50 | 719,540 | -0.25(-0.29%) |
Nov 17, 2020 | 86.74 | 86.76 | 85.32 | 86.75 | 1,338,858 | -0.89(-1.01%) |
Nov 16, 2020 | 85.01 | 88.10 | 84.85 | 87.64 | 1,232,638 | +3.58(+4.26%) |
Nov 13, 2020 | 81.47 | 84.34 | 81.47 | 84.06 | 825,055 | +2.91(+3.58%) |
Nov 12, 2020 | 81.13 | 82.04 | 80.56 | 81.15 | 1,012,913 | -0.90(-1.10%) |
Nov 11, 2020 | 83.30 | 83.79 | 81.20 | 82.06 | 799,305 | -1.47(-1.76%) |
Nov 10, 2020 | 80.80 | 83.92 | 80.76 | 83.52 | 1,269,388 | +2.74(+3.39%) |
Nov 09, 2020 | 80.52 | 83.25 | 79.83 | 80.79 | 1,212,326 | +4.75(+6.24%) |
Nov 06, 2020 | 77.60 | 77.71 | 75.78 | 76.04 | 565,953 | -1.24(-1.61%) |
Nov 05, 2020 | 74.96 | 78.20 | 74.96 | 77.28 | 580,621 | +3.14(+4.23%) |
Nov 04, 2020 | 75.28 | 75.62 | 72.69 | 74.14 | 864,332 | -1.54(-2.03%) |
Nov 03, 2020 | 75.82 | 76.23 | 74.34 | 75.68 | 660,648 | +1.17(+1.57%) |
Nov 02, 2020 | 73.60 | 75.37 | 72.76 | 74.51 | 1,044,792 | +2.22(+3.07%) |
Oct 30, 2020 | 71.91 | 74.48 | 70.92 | 72.29 | 1,051,056 | -0.94(-1.28%) |
Oct 29, 2020 | 71.67 | 73.90 | 70.98 | 73.23 | 1,054,542 | +1.45(+2.02%) |
Oct 28, 2020 | 71.68 | 72.48 | 70.54 | 71.78 | 1,006,957 | -1.95(-2.64%) |
Oct 27, 2020 | 75.60 | 75.75 | 73.47 | 73.73 | 875,969 | -2.12(-2.79%) |
Oct 26, 2020 | 76.62 | 76.86 | 74.80 | 75.85 | 725,028 | -2.24(-2.86%) |
Oct 23, 2020 | 77.60 | 78.36 | 77.03 | 78.09 | 855,360 | +1.09(+1.42%) |
Oct 22, 2020 | 76.76 | 77.14 | 74.44 | 76.99 | 740,554 | +0.67(+0.88%) |
Oct 21, 2020 | 76.98 | 78.11 | 76.14 | 76.32 | 545,295 | -1.15(-1.49%) |
Oct 20, 2020 | 77.34 | 78.61 | 77.22 | 77.48 | 434,878 | +0.77(+1.00%) |
Oct 19, 2020 | 77.72 | 78.72 | 76.57 | 76.71 | 832,645 | -0.63(-0.82%) |
Oct 16, 2020 | 77.39 | 77.99 | 76.89 | 77.34 | 527,261 | +0.32(+0.42%) |
Oct 15, 2020 | 75.56 | 77.04 | 75.08 | 77.02 | 674,395 | +0.47(+0.61%) |
Oct 14, 2020 | 75.85 | 76.85 | 75.72 | 76.56 | 429,628 | +0.97(+1.29%) |
Oct 13, 2020 | 75.92 | 76.12 | 74.54 | 75.58 | 689,015 | -1.19(-1.55%) |
Oct 12, 2020 | 77.50 | 77.50 | 76.17 | 76.77 | 811,133 | -0.28(-0.36%) |
Oct 09, 2020 | 76.97 | 77.55 | 76.42 | 77.05 | 808,505 | +0.68(+0.89%) |
Oct 08, 2020 | 75.12 | 76.40 | 74.85 | 76.37 | 902,555 | +1.68(+2.25%) |
Oct 07, 2020 | 73.19 | 75.33 | 73.19 | 74.69 | 960,195 | +2.92(+4.07%) |
Oct 06, 2020 | 72.65 | 74.13 | 71.48 | 71.76 | 1,440,561 | -0.23(-0.32%) |
Oct 05, 2020 | 70.55 | 72.44 | 70.48 | 72.00 | 991,413 | +2.09(+2.99%) |
Oct 02, 2020 | 67.08 | 70.64 | 66.93 | 69.90 | 985,638 | +1.66(+2.44%) |