Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 92.43 | 92.43 | 92.43 | 1,774,190 | -0.07(-0.07%) | |
Dec 30, 2020 | 91.95 | 92.76 | 90.62 | 92.50 | 1,774,190 | +0.67(+0.73%) |
Dec 29, 2020 | 94.45 | 94.45 | 91.28 | 91.82 | 1,091,180 | -2.13(-2.27%) |
Dec 28, 2020 | 91.52 | 95.12 | 91.10 | 93.95 | 3,851,430 | +3.29(+3.63%) |
Dec 24, 2020 | 90.80 | 91.60 | 90.31 | 90.66 | 431,000 | -0.11(-0.12%) |
Dec 23, 2020 | 90.17 | 92.01 | 90.17 | 90.78 | 916,970 | +0.24(+0.27%) |
Dec 22, 2020 | 92.06 | 92.59 | 89.73 | 90.53 | 1,470,370 | -1.05(-1.15%) |
Dec 21, 2020 | 88.95 | 92.45 | 88.06 | 91.59 | 2,424,130 | +1.12(+1.23%) |
Dec 18, 2020 | 90.45 | 91.82 | 89.47 | 90.47 | 5,254,000 | +1.07(+1.20%) |
Dec 17, 2020 | 86.48 | 89.52 | 86.48 | 89.40 | 2,871,050 | +3.31(+3.84%) |
Dec 16, 2020 | 86.80 | 87.80 | 85.80 | 86.09 | 1,088,920 | -0.55(-0.63%) |
Dec 15, 2020 | 85.32 | 87.20 | 85.03 | 86.64 | 1,501,130 | +1.32(+1.54%) |
Dec 14, 2020 | 85.00 | 86.08 | 84.59 | 85.32 | 1,505,550 | +0.46(+0.54%) |
Dec 11, 2020 | 84.74 | 86.40 | 84.32 | 84.86 | 1,776,000 | +0.03(+0.03%) |
Dec 10, 2020 | 84.73 | 85.75 | 84.02 | 84.84 | 1,424,260 | -0.49(-0.57%) |
Dec 09, 2020 | 87.22 | 87.22 | 85.11 | 85.33 | 1,622,160 | -1.93(-2.21%) |
Dec 08, 2020 | 88.20 | 89.48 | 87.00 | 87.25 | 1,407,320 | -1.11(-1.25%) |
Dec 07, 2020 | 90.04 | 90.04 | 87.72 | 88.36 | 1,194,950 | -0.96(-1.08%) |
Dec 04, 2020 | 87.21 | 89.68 | 87.21 | 89.32 | 1,633,000 | +2.25(+2.59%) |
Dec 03, 2020 | 86.43 | 87.58 | 86.14 | 87.07 | 2,143,160 | +0.20(+0.23%) |
Dec 02, 2020 | 89.31 | 89.45 | 86.36 | 86.87 | 3,237,560 | -2.02(-2.27%) |
Dec 01, 2020 | 91.97 | 92.69 | 88.74 | 88.89 | 2,581,260 | -2.17(-2.38%) |
Nov 30, 2020 | 88.73 | 91.49 | 88.69 | 91.06 | 3,208,970 | +2.62(+2.96%) |
Nov 27, 2020 | 87.58 | 89.04 | 87.10 | 88.44 | 521,000 | +0.43(+0.49%) |
Nov 25, 2020 | 87.28 | 88.08 | 86.81 | 88.01 | 1,086,000 | +1.02(+1.17%) |
Nov 24, 2020 | 89.29 | 89.41 | 86.87 | 86.99 | 896,210 | -1.79(-2.01%) |
Nov 23, 2020 | 90.60 | 91.00 | 87.63 | 88.78 | 1,812,650 | -0.43(-0.48%) |
Nov 20, 2020 | 89.44 | 90.14 | 89.08 | 89.21 | 891,000 | -0.27(-0.30%) |
Nov 19, 2020 | 88.31 | 89.91 | 87.88 | 89.47 | 1,130,520 | +0.92(+1.04%) |
Nov 18, 2020 | 91.09 | 91.15 | 88.32 | 88.55 | 1,534,030 | -2.86(-3.12%) |
Nov 17, 2020 | 91.21 | 92.18 | 90.11 | 91.41 | 1,331,000 | -0.15(-0.16%) |
Nov 16, 2020 | 91.88 | 92.43 | 91.06 | 91.56 | 909,870 | -0.15(-0.17%) |
Nov 13, 2020 | 90.60 | 92.40 | 90.60 | 91.71 | 953,000 | +1.57(+1.74%) |
Nov 12, 2020 | 89.71 | 90.57 | 87.73 | 90.14 | 1,264,510 | +0.27(+0.30%) |
Nov 11, 2020 | 89.89 | 91.71 | 89.39 | 89.87 | 1,415,610 | +1.25(+1.42%) |
Nov 10, 2020 | 88.36 | 90.59 | 88.16 | 88.61 | 1,760,370 | -2.58(-2.83%) |
Nov 09, 2020 | 93.39 | 93.55 | 91.17 | 91.19 | 1,905,020 | +0.93(+1.03%) |
Nov 06, 2020 | 90.65 | 90.65 | 89.36 | 90.27 | 1,426,000 | -0.09(-0.11%) |
Nov 05, 2020 | 91.98 | 92.12 | 90.02 | 90.36 | 1,421,120 | +0.11(+0.12%) |
Nov 04, 2020 | 89.65 | 92.36 | 89.55 | 90.25 | 1,682,910 | +2.26(+2.56%) |
Nov 03, 2020 | 85.58 | 88.30 | 85.58 | 87.99 | 1,830,810 | +2.91(+3.42%) |
Nov 02, 2020 | 83.48 | 85.47 | 83.09 | 85.09 | 2,588,050 | +2.73(+3.31%) |
Oct 30, 2020 | 82.70 | 84.20 | 81.15 | 82.36 | 2,577,000 | -0.46(-0.56%) |
Oct 29, 2020 | 79.85 | 83.69 | 79.62 | 82.83 | 2,787,320 | +3.49(+4.40%) |
Oct 28, 2020 | 80.40 | 81.74 | 78.10 | 79.33 | 2,388,050 | -3.55(-4.29%) |
Oct 27, 2020 | 83.29 | 83.73 | 82.06 | 82.89 | 1,843,400 | -0.19(-0.23%) |
Oct 26, 2020 | 81.30 | 83.19 | 81.17 | 83.08 | 2,069,650 | +1.09(+1.33%) |
Oct 23, 2020 | 82.27 | 82.88 | 81.20 | 81.98 | 1,797,000 | -0.22(-0.27%) |
Oct 22, 2020 | 82.30 | 82.30 | 81.07 | 82.20 | 1,584,870 | -0.34(-0.42%) |
Oct 21, 2020 | 83.53 | 84.05 | 81.96 | 82.55 | 1,256,660 | -1.01(-1.21%) |
Oct 20, 2020 | 84.28 | 84.28 | 83.16 | 83.56 | 1,308,330 | -0.04(-0.05%) |
Oct 19, 2020 | 86.43 | 86.57 | 83.25 | 83.60 | 1,796,480 | -2.46(-2.86%) |
Oct 16, 2020 | 87.34 | 87.73 | 85.96 | 86.06 | 885,000 | -0.68(-0.78%) |
Oct 15, 2020 | 85.52 | 87.20 | 85.33 | 86.74 | 1,189,180 | -0.20(-0.23%) |
Oct 14, 2020 | 88.30 | 88.70 | 86.64 | 86.94 | 1,238,590 | -1.38(-1.56%) |
Oct 13, 2020 | 88.53 | 88.95 | 88.28 | 88.32 | 1,414,480 | +0.09(+0.10%) |
Oct 12, 2020 | 88.18 | 89.00 | 87.60 | 88.23 | 805,050 | +0.79(+0.91%) |
Oct 09, 2020 | 87.25 | 88.20 | 87.25 | 87.44 | 1,273,000 | +0.55(+0.63%) |
Oct 08, 2020 | 88.00 | 88.28 | 86.70 | 86.89 | 1,545,050 | -0.68(-0.78%) |
Oct 07, 2020 | 87.18 | 87.92 | 86.74 | 87.57 | 1,242,900 | +1.18(+1.37%) |
Oct 06, 2020 | 86.78 | 87.15 | 85.77 | 86.39 | 1,458,910 | -0.21(-0.24%) |
Oct 05, 2020 | 86.07 | 87.01 | 85.86 | 86.60 | 1,535,770 | +1.09(+1.27%) |
Oct 02, 2020 | 85.50 | 86.62 | 84.82 | 85.51 | 2,498,000 | -1.03(-1.19%) |