Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 93.84 | 93.84 | 93.84 | 36,256 | +0.51(+0.55%) | |
Dec 30, 2020 | 93.16 | 93.55 | 93.11 | 93.32 | 36,256 | +0.62(+0.67%) |
Dec 29, 2020 | 93.69 | 93.72 | 92.29 | 92.71 | 38,787 | -0.83(-0.89%) |
Dec 28, 2020 | 94.48 | 94.48 | 93.48 | 93.54 | 42,957 | -0.03(-0.03%) |
Dec 24, 2020 | 93.66 | 93.66 | 93.14 | 93.57 | 34,872 | +0.32(+0.34%) |
Dec 23, 2020 | 93.67 | 93.87 | 93.23 | 93.25 | 52,657 | +0.13(+0.13%) |
Dec 22, 2020 | 93.66 | 93.66 | 92.91 | 93.12 | 31,251 | -0.22(-0.24%) |
Dec 21, 2020 | 92.67 | 93.65 | 91.81 | 93.34 | 51,473 | -0.58(-0.62%) |
Dec 18, 2020 | 94.07 | 94.07 | 93.20 | 93.92 | 75,332 | +0.16(+0.18%) |
Dec 17, 2020 | 93.32 | 93.79 | 93.04 | 93.76 | 54,608 | +0.94(+1.01%) |
Dec 16, 2020 | 93.28 | 93.28 | 92.47 | 92.82 | 73,805 | -0.08(-0.09%) |
Dec 15, 2020 | 92.59 | 93.12 | 91.99 | 92.91 | 43,139 | +1.23(+1.34%) |
Dec 14, 2020 | 93.42 | 93.42 | 91.68 | 91.68 | 61,427 | -0.76(-0.82%) |
Dec 11, 2020 | 92.14 | 92.59 | 91.78 | 92.44 | 45,661 | +0.04(+0.04%) |
Dec 10, 2020 | 91.95 | 92.68 | 91.95 | 92.40 | 94,778 | -0.37(-0.39%) |
Dec 09, 2020 | 93.61 | 93.61 | 92.40 | 92.77 | 55,849 | -0.35(-0.37%) |
Dec 08, 2020 | 92.90 | 93.26 | 92.57 | 93.11 | 52,549 | +0.40(+0.44%) |
Dec 07, 2020 | 93.35 | 93.42 | 92.42 | 92.71 | 55,128 | -0.27(-0.29%) |
Dec 04, 2020 | 92.16 | 93.06 | 92.16 | 92.97 | 69,945 | +1.25(+1.36%) |
Dec 03, 2020 | 91.88 | 92.40 | 91.56 | 91.73 | 121,343 | +0.13(+0.14%) |
Dec 02, 2020 | 91.79 | 91.79 | 91.15 | 91.60 | 159,516 | -0.31(-0.34%) |
Dec 01, 2020 | 93.23 | 93.23 | 91.86 | 91.91 | 587,501 | +0.27(+0.29%) |
Nov 30, 2020 | 92.25 | 92.26 | 91.12 | 91.64 | 96,453 | -0.69(-0.75%) |
Nov 27, 2020 | 92.55 | 92.60 | 92.06 | 92.34 | 67,661 | -0.13(-0.14%) |
Nov 25, 2020 | 93.03 | 93.13 | 92.00 | 92.46 | 126,814 | -0.36(-0.38%) |
Nov 24, 2020 | 92.70 | 92.99 | 91.98 | 92.82 | 286,847 | +1.67(+1.83%) |
Nov 23, 2020 | 90.69 | 91.36 | 90.56 | 91.15 | 68,149 | +1.42(+1.58%) |
Nov 20, 2020 | 90.43 | 90.43 | 89.70 | 89.73 | 113,530 | -0.60(-0.67%) |
Nov 19, 2020 | 90.06 | 90.43 | 89.51 | 90.33 | 114,871 | +0.49(+0.54%) |
Nov 18, 2020 | 90.69 | 91.11 | 89.85 | 89.85 | 79,120 | -0.65(-0.71%) |
Nov 17, 2020 | 90.46 | 90.80 | 89.38 | 90.49 | 66,898 | -0.16(-0.17%) |
Nov 16, 2020 | 89.87 | 90.65 | 89.37 | 90.65 | 122,551 | +1.99(+2.25%) |
Nov 13, 2020 | 87.81 | 88.70 | 87.79 | 88.66 | 71,190 | +1.63(+1.88%) |
Nov 12, 2020 | 88.08 | 88.08 | 86.50 | 87.02 | 79,533 | -1.10(-1.25%) |
Nov 11, 2020 | 89.41 | 89.41 | 87.70 | 88.13 | 109,037 | -0.16(-0.18%) |
Nov 10, 2020 | 88.06 | 88.48 | 87.09 | 88.29 | 118,211 | +1.11(+1.28%) |
Nov 09, 2020 | 87.75 | 90.70 | 87.11 | 87.17 | 163,621 | +1.86(+2.18%) |
Nov 06, 2020 | 85.30 | 85.63 | 84.84 | 85.31 | 85,926 | +0.35(+0.41%) |
Nov 05, 2020 | 84.37 | 85.48 | 84.37 | 84.97 | 154,518 | +1.87(+2.25%) |
Nov 04, 2020 | 83.23 | 84.42 | 82.08 | 83.10 | 157,463 | -0.05(-0.06%) |
Nov 03, 2020 | 82.43 | 83.46 | 81.79 | 83.15 | 219,307 | +2.09(+2.57%) |
Nov 02, 2020 | 80.30 | 81.25 | 79.98 | 81.06 | 97,084 | +1.84(+2.32%) |
Oct 30, 2020 | 78.84 | 79.58 | 78.23 | 79.23 | 48,152 | -0.38(-0.48%) |
Oct 29, 2020 | 78.91 | 80.22 | 78.46 | 79.61 | 60,420 | +0.92(+1.17%) |
Oct 28, 2020 | 79.61 | 80.21 | 78.67 | 78.69 | 122,134 | -2.45(-3.02%) |
Oct 27, 2020 | 82.63 | 82.63 | 81.14 | 81.14 | 39,459 | -1.24(-1.51%) |
Oct 26, 2020 | 83.78 | 83.78 | 81.69 | 82.38 | 90,768 | -2.15(-2.55%) |
Oct 23, 2020 | 85.08 | 85.08 | 84.11 | 84.54 | 46,906 | +0.28(+0.34%) |
Oct 22, 2020 | 83.86 | 84.38 | 83.50 | 84.25 | 70,312 | +0.30(+0.36%) |
Oct 21, 2020 | 84.49 | 84.97 | 83.95 | 83.95 | 116,231 | -0.28(-0.34%) |
Oct 20, 2020 | 84.17 | 85.25 | 84.17 | 84.24 | 61,692 | +0.42(+0.51%) |
Oct 19, 2020 | 85.49 | 85.49 | 83.67 | 83.82 | 33,833 | -1.15(-1.36%) |
Oct 16, 2020 | 85.15 | 85.52 | 84.97 | 84.97 | 53,963 | +0.46(+0.54%) |
Oct 15, 2020 | 83.18 | 84.58 | 82.88 | 84.51 | 52,543 | +0.20(+0.24%) |
Oct 14, 2020 | 84.50 | 84.88 | 84.18 | 84.31 | 49,268 | +0.09(+0.10%) |
Oct 13, 2020 | 84.39 | 84.71 | 83.97 | 84.22 | 57,799 | -0.64(-0.75%) |
Oct 12, 2020 | 84.53 | 85.18 | 84.53 | 84.86 | 67,554 | +0.61(+0.72%) |
Oct 09, 2020 | 84.07 | 84.62 | 84.03 | 84.25 | 226,231 | +0.54(+0.65%) |
Oct 08, 2020 | 83.82 | 83.82 | 82.96 | 83.70 | 677,792 | +0.74(+0.89%) |
Oct 07, 2020 | 82.10 | 83.08 | 82.10 | 82.96 | 55,819 | +1.66(+2.04%) |
Oct 06, 2020 | 82.32 | 83.19 | 81.24 | 81.30 | 62,338 | -0.89(-1.08%) |
Oct 05, 2020 | 81.61 | 82.33 | 81.61 | 82.20 | 90,081 | +1.39(+1.72%) |
Oct 02, 2020 | 78.78 | 81.19 | 78.78 | 80.81 | 61,850 | +0.43(+0.54%) |