Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 100.73 | 100.73 | 100.73 | 191,419 | +0.00(+0.00%) | |
Dec 30, 2020 | 99.68 | 101.00 | 99.50 | 100.73 | 191,419 | +1.77(+1.79%) |
Dec 29, 2020 | 98.00 | 99.50 | 97.59 | 98.96 | 167,315 | +2.00(+2.06%) |
Dec 28, 2020 | 97.75 | 98.52 | 96.80 | 96.96 | 128,993 | +0.70(+0.73%) |
Dec 24, 2020 | 96.00 | 96.50 | 95.67 | 96.26 | 56,300 | +0.63(+0.66%) |
Dec 23, 2020 | 95.09 | 95.90 | 94.97 | 95.63 | 108,344 | +1.31(+1.39%) |
Dec 22, 2020 | 95.72 | 95.72 | 93.40 | 94.32 | 111,281 | -0.94(-0.99%) |
Dec 21, 2020 | 93.56 | 95.48 | 93.00 | 95.26 | 311,846 | -1.73(-1.78%) |
Dec 18, 2020 | 97.50 | 97.87 | 96.25 | 96.99 | 99,500 | -1.07(-1.09%) |
Dec 17, 2020 | 98.47 | 99.18 | 96.65 | 98.06 | 227,509 | +0.74(+0.76%) |
Dec 16, 2020 | 97.43 | 97.57 | 95.87 | 97.32 | 206,745 | -0.27(-0.28%) |
Dec 15, 2020 | 96.34 | 97.64 | 96.12 | 97.59 | 136,829 | +2.89(+3.05%) |
Dec 14, 2020 | 95.97 | 96.23 | 93.82 | 94.70 | 120,027 | -0.30(-0.31%) |
Dec 11, 2020 | 94.95 | 95.95 | 94.00 | 95.00 | 109,900 | -1.71(-1.77%) |
Dec 10, 2020 | 96.87 | 97.38 | 95.55 | 96.71 | 150,369 | +2.73(+2.90%) |
Dec 09, 2020 | 96.25 | 96.37 | 93.12 | 93.98 | 210,162 | -2.38(-2.47%) |
Dec 08, 2020 | 96.44 | 97.14 | 96.00 | 96.36 | 156,443 | -0.27(-0.28%) |
Dec 07, 2020 | 96.27 | 98.45 | 96.03 | 96.63 | 322,951 | -3.28(-3.28%) |
Dec 04, 2020 | 99.95 | 101.28 | 98.15 | 99.91 | 559,400 | +2.62(+2.69%) |
Dec 03, 2020 | 96.50 | 97.43 | 93.99 | 97.29 | 392,797 | +2.27(+2.39%) |
Dec 02, 2020 | 94.68 | 95.47 | 94.33 | 95.02 | 418,880 | +0.94(+1.00%) |
Dec 01, 2020 | 92.70 | 94.13 | 92.59 | 94.08 | 375,497 | +3.34(+3.68%) |
Nov 30, 2020 | 91.70 | 91.82 | 90.09 | 90.74 | 224,532 | +0.27(+0.30%) |
Nov 27, 2020 | 89.15 | 90.92 | 88.77 | 90.47 | 77,900 | -0.23(-0.25%) |
Nov 25, 2020 | 89.70 | 90.84 | 89.43 | 90.70 | 119,100 | +0.70(+0.78%) |
Nov 24, 2020 | 87.79 | 90.15 | 87.64 | 90.00 | 177,883 | +2.88(+3.30%) |
Nov 23, 2020 | 88.77 | 89.04 | 85.85 | 87.12 | 243,730 | -1.99(-2.23%) |
Nov 20, 2020 | 89.98 | 90.27 | 88.88 | 89.11 | 90,200 | -0.11(-0.12%) |
Nov 19, 2020 | 88.01 | 89.22 | 87.82 | 89.22 | 165,564 | +0.83(+0.94%) |
Nov 18, 2020 | 87.76 | 89.37 | 87.57 | 88.39 | 164,734 | +1.35(+1.55%) |
Nov 17, 2020 | 87.17 | 87.79 | 86.91 | 87.04 | 141,589 | +0.19(+0.22%) |
Nov 16, 2020 | 85.00 | 87.00 | 84.50 | 86.85 | 188,590 | +3.22(+3.85%) |
Nov 13, 2020 | 83.75 | 83.89 | 83.12 | 83.63 | 58,100 | +1.28(+1.55%) |
Nov 12, 2020 | 82.01 | 83.00 | 82.01 | 82.35 | 154,757 | +1.15(+1.42%) |
Nov 11, 2020 | 81.56 | 81.64 | 80.64 | 81.20 | 81,324 | -1.64(-1.98%) |
Nov 10, 2020 | 82.00 | 83.65 | 81.22 | 82.84 | 89,963 | +1.78(+2.20%) |
Nov 09, 2020 | 81.48 | 81.65 | 79.77 | 81.06 | 275,771 | -2.58(-3.08%) |
Nov 06, 2020 | 85.26 | 85.26 | 83.34 | 83.64 | 198,600 | -0.65(-0.77%) |
Nov 05, 2020 | 84.05 | 85.22 | 83.43 | 84.29 | 156,702 | +2.60(+3.18%) |
Nov 04, 2020 | 81.85 | 82.58 | 81.26 | 81.69 | 76,668 | -0.02(-0.02%) |
Nov 03, 2020 | 82.00 | 82.39 | 80.85 | 81.71 | 167,864 | +0.86(+1.06%) |
Nov 02, 2020 | 80.46 | 81.09 | 80.27 | 80.85 | 102,933 | +1.24(+1.56%) |
Oct 30, 2020 | 80.16 | 80.31 | 79.25 | 79.61 | 221,600 | -0.42(-0.52%) |
Oct 29, 2020 | 80.46 | 81.14 | 79.35 | 80.03 | 167,552 | -1.46(-1.79%) |
Oct 28, 2020 | 80.73 | 82.36 | 80.50 | 81.49 | 191,715 | -1.26(-1.52%) |
Oct 27, 2020 | 82.36 | 83.40 | 81.99 | 82.75 | 55,892 | +0.45(+0.55%) |
Oct 26, 2020 | 82.56 | 83.23 | 81.82 | 82.30 | 117,806 | -2.68(-3.15%) |
Oct 23, 2020 | 85.46 | 86.29 | 84.74 | 84.98 | 152,500 | +2.11(+2.55%) |
Oct 22, 2020 | 81.70 | 83.37 | 81.03 | 82.87 | 89,880 | -0.63(-0.75%) |
Oct 21, 2020 | 83.79 | 84.15 | 83.00 | 83.50 | 135,632 | +1.45(+1.77%) |
Oct 20, 2020 | 81.55 | 82.69 | 81.52 | 82.05 | 109,221 | +1.69(+2.10%) |
Oct 19, 2020 | 81.95 | 81.95 | 80.24 | 80.36 | 73,880 | -0.75(-0.92%) |
Oct 16, 2020 | 81.66 | 82.32 | 81.03 | 81.11 | 140,900 | -0.23(-0.28%) |
Oct 15, 2020 | 79.59 | 81.48 | 79.33 | 81.34 | 111,990 | +0.58(+0.72%) |
Oct 14, 2020 | 81.43 | 81.65 | 80.63 | 80.76 | 97,537 | -0.78(-0.96%) |
Oct 13, 2020 | 81.46 | 82.36 | 80.80 | 81.54 | 85,102 | -0.86(-1.04%) |
Oct 12, 2020 | 82.98 | 83.41 | 81.74 | 82.40 | 100,343 | -1.26(-1.51%) |
Oct 09, 2020 | 83.76 | 83.99 | 83.03 | 83.66 | 196,800 | +2.42(+2.98%) |
Oct 08, 2020 | 81.62 | 82.00 | 80.62 | 81.24 | 106,230 | -0.08(-0.10%) |
Oct 07, 2020 | 81.25 | 81.58 | 80.46 | 81.32 | 69,811 | +0.59(+0.73%) |
Oct 06, 2020 | 82.71 | 82.96 | 80.32 | 80.73 | 321,092 | -3.63(-4.30%) |
Oct 05, 2020 | 83.11 | 84.67 | 83.11 | 84.36 | 59,058 | +1.76(+2.13%) |
Oct 02, 2020 | 83.82 | 84.08 | 82.60 | 82.60 | 84,200 | -2.14(-2.53%) |