Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 93.64 | 93.64 | 93.64 | 1,093,087 | -0.40(-0.43%) | |
Dec 30, 2020 | 91.66 | 94.29 | 91.52 | 94.04 | 1,093,087 | +2.92(+3.20%) |
Dec 29, 2020 | 90.38 | 91.90 | 90.20 | 91.12 | 465,825 | +1.32(+1.47%) |
Dec 28, 2020 | 92.49 | 92.99 | 89.72 | 89.80 | 599,233 | -1.50(-1.64%) |
Dec 24, 2020 | 91.74 | 92.39 | 89.03 | 91.30 | 436,600 | -1.14(-1.23%) |
Dec 23, 2020 | 93.67 | 94.18 | 92.00 | 92.44 | 531,164 | -1.06(-1.13%) |
Dec 22, 2020 | 93.91 | 94.25 | 93.10 | 93.50 | 401,578 | +0.10(+0.11%) |
Dec 21, 2020 | 92.40 | 94.31 | 91.61 | 93.40 | 674,727 | -1.63(-1.72%) |
Dec 18, 2020 | 96.09 | 96.48 | 94.29 | 95.03 | 1,508,200 | +0.22(+0.23%) |
Dec 17, 2020 | 91.13 | 95.03 | 90.03 | 94.81 | 1,891,674 | +4.54(+5.03%) |
Dec 16, 2020 | 91.00 | 91.99 | 89.18 | 90.27 | 696,101 | -0.56(-0.62%) |
Dec 15, 2020 | 91.00 | 91.66 | 88.78 | 90.83 | 423,105 | +0.26(+0.29%) |
Dec 14, 2020 | 92.68 | 92.68 | 90.01 | 90.57 | 497,845 | -0.52(-0.57%) |
Dec 11, 2020 | 92.09 | 92.25 | 90.30 | 91.09 | 354,600 | +0.13(+0.14%) |
Dec 10, 2020 | 89.04 | 91.89 | 88.91 | 90.96 | 395,996 | +1.81(+2.03%) |
Dec 09, 2020 | 92.40 | 92.62 | 87.87 | 89.15 | 792,649 | -2.25(-2.46%) |
Dec 08, 2020 | 90.00 | 93.00 | 88.78 | 91.40 | 727,389 | +1.48(+1.65%) |
Dec 07, 2020 | 90.79 | 91.14 | 88.62 | 89.92 | 644,429 | -1.07(-1.18%) |
Dec 04, 2020 | 91.93 | 92.80 | 90.30 | 90.99 | 913,700 | +1.00(+1.11%) |
Dec 03, 2020 | 90.49 | 92.88 | 89.19 | 89.99 | 809,442 | -0.48(-0.53%) |
Dec 02, 2020 | 89.96 | 90.85 | 88.40 | 90.47 | 370,033 | -0.52(-0.57%) |
Dec 01, 2020 | 90.73 | 91.45 | 89.52 | 90.99 | 583,161 | +0.96(+1.07%) |
Nov 30, 2020 | 90.75 | 91.50 | 88.10 | 90.03 | 1,239,187 | -0.69(-0.76%) |
Nov 27, 2020 | 87.92 | 91.88 | 87.65 | 90.72 | 1,147,500 | +4.61(+5.35%) |
Nov 25, 2020 | 88.33 | 88.60 | 85.67 | 86.11 | 1,249,400 | -2.14(-2.42%) |
Nov 24, 2020 | 86.92 | 88.68 | 86.74 | 88.25 | 898,354 | +1.40(+1.61%) |
Nov 23, 2020 | 87.67 | 88.45 | 85.39 | 86.85 | 966,302 | -1.22(-1.39%) |
Nov 20, 2020 | 88.70 | 88.77 | 86.23 | 88.07 | 1,527,100 | +0.17(+0.19%) |
Nov 19, 2020 | 88.63 | 88.70 | 87.11 | 87.90 | 1,223,015 | -1.02(-1.15%) |
Nov 18, 2020 | 90.00 | 90.39 | 87.66 | 88.92 | 1,089,299 | -0.89(-0.99%) |
Nov 17, 2020 | 92.51 | 93.40 | 88.22 | 89.81 | 1,074,666 | -3.34(-3.59%) |
Nov 16, 2020 | 94.00 | 95.11 | 91.12 | 93.15 | 525,725 | -0.29(-0.31%) |
Nov 13, 2020 | 93.98 | 94.84 | 92.51 | 93.44 | 913,300 | +0.47(+0.51%) |
Nov 12, 2020 | 94.25 | 94.52 | 92.77 | 92.97 | 659,905 | +0.14(+0.15%) |
Nov 11, 2020 | 90.81 | 93.36 | 90.00 | 92.83 | 890,297 | +2.66(+2.95%) |
Nov 10, 2020 | 92.23 | 92.23 | 87.10 | 90.17 | 1,210,422 | -1.28(-1.40%) |
Nov 09, 2020 | 100.08 | 100.50 | 89.97 | 91.45 | 1,727,544 | -7.57(-7.64%) |
Nov 06, 2020 | 98.25 | 99.31 | 96.47 | 99.02 | 1,113,600 | +1.81(+1.86%) |
Nov 05, 2020 | 96.56 | 98.00 | 93.77 | 97.21 | 1,472,291 | +4.50(+4.85%) |
Nov 04, 2020 | 88.97 | 93.00 | 88.61 | 92.71 | 1,756,827 | +5.24(+5.99%) |
Nov 03, 2020 | 86.53 | 88.10 | 85.60 | 87.47 | 1,096,513 | +1.46(+1.70%) |
Nov 02, 2020 | 85.15 | 86.65 | 83.04 | 86.01 | 2,642,739 | +1.97(+2.34%) |
Oct 30, 2020 | 83.20 | 84.32 | 82.00 | 84.04 | 1,688,600 | -0.09(-0.11%) |
Oct 29, 2020 | 83.40 | 85.44 | 82.96 | 84.13 | 1,160,502 | +0.92(+1.11%) |
Oct 28, 2020 | 83.74 | 84.00 | 82.63 | 83.21 | 1,137,240 | -2.89(-3.36%) |
Oct 27, 2020 | 86.86 | 86.87 | 85.24 | 86.10 | 1,461,723 | +0.06(+0.07%) |
Oct 26, 2020 | 85.68 | 86.90 | 84.30 | 86.04 | 731,347 | +0.01(+0.01%) |
Oct 23, 2020 | 84.04 | 86.28 | 81.16 | 86.03 | 1,103,700 | +1.44(+1.70%) |
Oct 22, 2020 | 85.08 | 86.09 | 82.89 | 84.59 | 714,085 | +0.66(+0.79%) |
Oct 21, 2020 | 81.87 | 85.83 | 81.87 | 83.93 | 1,402,896 | +3.26(+4.04%) |
Oct 20, 2020 | 82.97 | 82.97 | 80.46 | 80.67 | 1,078,992 | -1.27(-1.55%) |
Oct 19, 2020 | 83.20 | 83.50 | 81.29 | 81.94 | 378,369 | -0.28(-0.34%) |
Oct 16, 2020 | 81.93 | 82.82 | 79.85 | 82.22 | 726,600 | +1.15(+1.42%) |
Oct 15, 2020 | 81.81 | 82.56 | 80.28 | 81.07 | 728,365 | -1.59(-1.92%) |
Oct 14, 2020 | 86.01 | 86.15 | 82.03 | 82.66 | 1,007,356 | -4.08(-4.70%) |
Oct 13, 2020 | 88.63 | 89.68 | 86.54 | 86.74 | 882,177 | +0.49(+0.57%) |
Oct 12, 2020 | 87.45 | 88.09 | 86.04 | 86.25 | 581,453 | -0.38(-0.44%) |
Oct 09, 2020 | 86.81 | 88.28 | 86.37 | 86.63 | 443,700 | +0.61(+0.71%) |
Oct 08, 2020 | 88.35 | 89.22 | 85.65 | 86.02 | 543,235 | -2.06(-2.34%) |
Oct 07, 2020 | 87.51 | 88.75 | 85.96 | 88.08 | 867,335 | +2.12(+2.47%) |
Oct 06, 2020 | 83.94 | 86.70 | 83.85 | 85.96 | 1,212,213 | +2.01(+2.39%) |
Oct 05, 2020 | 83.68 | 84.24 | 82.60 | 83.95 | 605,196 | +1.19(+1.44%) |
Oct 02, 2020 | 81.44 | 83.49 | 81.16 | 82.76 | 686,500 | -0.06(-0.07%) |