Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 100.04 | 100.04 | 100.04 | 1,117,693 | +1.62(+1.65%) | |
Dec 30, 2020 | 98.39 | 98.84 | 98.08 | 98.42 | 1,117,693 | +0.57(+0.59%) |
Dec 29, 2020 | 98.04 | 98.58 | 97.69 | 97.85 | 1,544,908 | +0.05(+0.05%) |
Dec 28, 2020 | 98.31 | 99.17 | 97.74 | 97.81 | 1,241,686 | +0.25(+0.26%) |
Dec 24, 2020 | 96.64 | 97.75 | 96.39 | 97.55 | 559,186 | +1.09(+1.13%) |
Dec 23, 2020 | 96.86 | 97.88 | 96.42 | 96.46 | 1,190,306 | -0.18(-0.19%) |
Dec 22, 2020 | 96.98 | 97.61 | 96.47 | 96.64 | 1,663,115 | +0.02(+0.02%) |
Dec 21, 2020 | 97.92 | 97.93 | 95.08 | 96.62 | 2,351,628 | -1.12(-1.15%) |
Dec 18, 2020 | 97.38 | 98.38 | 96.74 | 97.74 | 5,798,222 | +0.76(+0.79%) |
Dec 17, 2020 | 96.95 | 97.42 | 96.33 | 96.98 | 2,000,911 | +0.13(+0.13%) |
Dec 16, 2020 | 96.82 | 97.82 | 96.50 | 96.85 | 2,003,844 | +0.46(+0.47%) |
Dec 15, 2020 | 95.78 | 96.98 | 95.36 | 96.39 | 1,543,618 | +0.96(+1.00%) |
Dec 14, 2020 | 95.92 | 96.47 | 95.19 | 95.44 | 2,170,457 | +0.40(+0.42%) |
Dec 11, 2020 | 95.11 | 96.15 | 94.48 | 95.04 | 1,826,229 | -0.90(-0.94%) |
Dec 10, 2020 | 95.48 | 96.21 | 94.94 | 95.94 | 2,440,146 | +0.21(+0.22%) |
Dec 09, 2020 | 95.89 | 96.34 | 95.40 | 95.73 | 1,553,550 | -0.24(-0.25%) |
Dec 08, 2020 | 93.41 | 96.21 | 93.23 | 95.97 | 1,734,035 | +1.86(+1.97%) |
Dec 07, 2020 | 94.37 | 95.01 | 93.47 | 94.11 | 1,635,959 | -0.86(-0.91%) |
Dec 04, 2020 | 94.83 | 95.45 | 94.39 | 94.98 | 1,366,814 | +0.48(+0.51%) |
Dec 03, 2020 | 93.82 | 94.92 | 93.46 | 94.49 | 1,577,495 | +0.14(+0.14%) |
Dec 02, 2020 | 94.70 | 95.78 | 93.70 | 94.36 | 1,879,400 | -0.56(-0.58%) |
Dec 01, 2020 | 94.20 | 95.41 | 93.98 | 94.91 | 2,526,121 | +1.77(+1.90%) |
Nov 30, 2020 | 93.99 | 94.54 | 92.96 | 93.15 | 3,221,453 | -1.63(-1.72%) |
Nov 27, 2020 | 93.96 | 94.92 | 93.57 | 94.77 | 1,175,071 | +0.66(+0.71%) |
Nov 25, 2020 | 94.30 | 94.41 | 93.02 | 94.11 | 2,154,649 | -0.84(-0.89%) |
Nov 24, 2020 | 92.84 | 95.26 | 91.77 | 94.95 | 2,901,709 | +3.23(+3.52%) |
Nov 23, 2020 | 91.62 | 91.81 | 90.54 | 91.72 | 2,074,441 | +1.02(+1.13%) |
Nov 20, 2020 | 90.85 | 92.10 | 90.46 | 90.70 | 2,007,854 | -0.17(-0.19%) |
Nov 19, 2020 | 89.81 | 91.27 | 88.86 | 90.87 | 2,381,083 | +0.27(+0.30%) |
Nov 18, 2020 | 90.14 | 92.35 | 89.22 | 90.60 | 2,781,049 | +0.63(+0.70%) |
Nov 17, 2020 | 88.78 | 90.30 | 87.86 | 89.96 | 1,940,045 | +1.19(+1.34%) |
Nov 16, 2020 | 89.17 | 89.48 | 87.89 | 88.78 | 2,234,568 | +1.22(+1.40%) |
Nov 13, 2020 | 86.18 | 87.93 | 86.18 | 87.56 | 1,844,712 | +1.72(+2.00%) |
Nov 12, 2020 | 85.25 | 86.46 | 85.06 | 85.84 | 1,982,606 | +0.40(+0.47%) |
Nov 11, 2020 | 86.11 | 86.32 | 85.08 | 85.44 | 1,850,150 | -0.06(-0.07%) |
Nov 10, 2020 | 85.82 | 85.93 | 84.26 | 85.50 | 2,880,307 | +0.50(+0.59%) |
Nov 09, 2020 | 87.44 | 87.81 | 82.52 | 85.00 | 4,355,430 | +2.48(+3.01%) |
Nov 06, 2020 | 82.69 | 83.73 | 81.86 | 82.52 | 1,665,001 | +0.67(+0.82%) |
Nov 05, 2020 | 84.43 | 85.23 | 81.54 | 81.85 | 3,026,662 | -1.48(-1.77%) |
Nov 04, 2020 | 82.90 | 85.19 | 82.02 | 83.33 | 2,373,337 | -0.80(-0.95%) |
Nov 03, 2020 | 83.65 | 85.39 | 83.55 | 84.12 | 1,904,860 | +1.83(+2.22%) |
Nov 02, 2020 | 81.52 | 82.60 | 80.68 | 82.30 | 2,123,342 | +1.95(+2.42%) |
Oct 30, 2020 | 79.92 | 80.94 | 79.40 | 80.35 | 1,984,217 | +0.14(+0.18%) |
Oct 29, 2020 | 79.16 | 80.97 | 78.32 | 80.20 | 1,826,743 | +0.53(+0.67%) |
Oct 28, 2020 | 79.44 | 80.53 | 79.06 | 79.67 | 2,894,461 | -0.94(-1.17%) |
Oct 27, 2020 | 82.01 | 82.28 | 80.58 | 80.61 | 1,988,149 | -1.61(-1.96%) |
Oct 26, 2020 | 82.00 | 82.29 | 81.06 | 82.22 | 1,836,539 | -0.39(-0.47%) |
Oct 23, 2020 | 83.76 | 83.88 | 82.30 | 82.61 | 1,288,128 | -0.40(-0.48%) |
Oct 22, 2020 | 82.25 | 83.25 | 81.58 | 83.01 | 1,634,626 | +0.84(+1.02%) |
Oct 21, 2020 | 82.31 | 83.17 | 81.75 | 82.17 | 2,743,569 | -0.29(-0.35%) |
Oct 20, 2020 | 83.52 | 83.77 | 82.32 | 82.46 | 1,791,063 | -0.31(-0.37%) |
Oct 19, 2020 | 83.40 | 84.29 | 82.43 | 82.77 | 1,465,568 | -1.05(-1.25%) |
Oct 16, 2020 | 83.13 | 84.44 | 83.13 | 83.82 | 3,889,017 | +0.79(+0.95%) |
Oct 15, 2020 | 81.52 | 83.54 | 81.39 | 83.03 | 2,001,426 | +0.39(+0.47%) |
Oct 14, 2020 | 83.18 | 84.29 | 82.60 | 82.64 | 2,777,209 | -0.46(-0.56%) |
Oct 13, 2020 | 85.12 | 85.70 | 82.72 | 83.10 | 2,776,543 | -2.24(-2.62%) |
Oct 12, 2020 | 84.30 | 85.87 | 84.11 | 85.34 | 1,686,181 | +1.27(+1.51%) |
Oct 09, 2020 | 85.00 | 85.08 | 83.99 | 84.07 | 1,658,264 | -0.65(-0.77%) |
Oct 08, 2020 | 84.74 | 85.93 | 84.43 | 84.72 | 1,571,673 | +0.26(+0.31%) |
Oct 07, 2020 | 84.56 | 85.86 | 84.22 | 84.46 | 1,720,951 | +0.58(+0.69%) |
Oct 06, 2020 | 85.09 | 85.85 | 83.54 | 83.88 | 2,390,078 | -0.93(-1.10%) |
Oct 05, 2020 | 84.93 | 85.96 | 84.32 | 84.81 | 1,658,811 | +0.60(+0.71%) |
Oct 02, 2020 | 82.69 | 85.43 | 82.55 | 84.22 | 1,512,242 | +0.69(+0.82%) |