Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 81.75 | 81.75 | 81.75 | 194,722 | -2.73(-3.24%) | |
Dec 30, 2020 | 85.18 | 85.86 | 84.20 | 84.48 | 194,722 | -0.16(-0.19%) |
Dec 29, 2020 | 85.17 | 85.49 | 83.26 | 84.64 | 231,851 | +0.04(+0.05%) |
Dec 28, 2020 | 87.85 | 87.90 | 84.52 | 84.60 | 294,627 | -2.72(-3.12%) |
Dec 24, 2020 | 85.14 | 87.45 | 84.00 | 87.32 | 155,210 | +2.55(+3.00%) |
Dec 23, 2020 | 86.18 | 86.33 | 83.58 | 84.78 | 350,655 | -0.95(-1.11%) |
Dec 22, 2020 | 84.75 | 85.77 | 83.66 | 85.72 | 366,445 | +0.58(+0.68%) |
Dec 21, 2020 | 84.64 | 86.05 | 83.42 | 85.14 | 592,236 | -1.32(-1.53%) |
Dec 18, 2020 | 87.60 | 88.41 | 85.28 | 86.47 | 1,219,700 | -0.65(-0.75%) |
Dec 17, 2020 | 84.51 | 89.14 | 84.41 | 87.12 | 1,042,177 | +3.30(+3.93%) |
Dec 16, 2020 | 84.89 | 84.89 | 83.09 | 83.82 | 710,349 | -0.23(-0.27%) |
Dec 15, 2020 | 84.88 | 85.67 | 83.66 | 84.05 | 502,081 | +0.15(+0.18%) |
Dec 14, 2020 | 86.15 | 87.08 | 83.87 | 83.90 | 347,550 | -1.28(-1.51%) |
Dec 11, 2020 | 84.61 | 85.75 | 84.12 | 85.18 | 203,536 | +0.11(+0.13%) |
Dec 10, 2020 | 84.34 | 85.93 | 83.98 | 85.07 | 287,328 | -0.09(-0.10%) |
Dec 09, 2020 | 87.99 | 88.21 | 84.34 | 85.16 | 318,320 | -1.97(-2.27%) |
Dec 08, 2020 | 88.84 | 89.18 | 85.37 | 87.14 | 550,409 | -2.76(-3.07%) |
Dec 07, 2020 | 87.26 | 90.25 | 85.80 | 89.90 | 340,788 | +2.96(+3.41%) |
Dec 04, 2020 | 88.77 | 88.83 | 85.10 | 86.94 | 432,401 | -1.91(-2.16%) |
Dec 03, 2020 | 84.65 | 89.52 | 84.65 | 88.85 | 441,501 | +4.69(+5.57%) |
Dec 02, 2020 | 87.44 | 87.44 | 83.94 | 84.17 | 606,719 | -3.51(-4.01%) |
Dec 01, 2020 | 90.31 | 90.31 | 86.56 | 87.68 | 780,894 | -1.30(-1.46%) |
Nov 30, 2020 | 90.30 | 90.35 | 86.01 | 88.98 | 454,488 | -2.12(-2.33%) |
Nov 27, 2020 | 90.38 | 91.29 | 88.27 | 91.10 | 181,754 | +0.49(+0.54%) |
Nov 25, 2020 | 89.37 | 91.42 | 88.36 | 90.61 | 362,799 | +1.48(+1.66%) |
Nov 24, 2020 | 92.03 | 92.07 | 88.79 | 89.13 | 359,129 | -2.06(-2.26%) |
Nov 23, 2020 | 89.25 | 91.85 | 89.25 | 91.19 | 261,011 | +2.53(+2.85%) |
Nov 20, 2020 | 90.81 | 91.93 | 88.60 | 88.67 | 380,934 | -2.56(-2.80%) |
Nov 19, 2020 | 90.54 | 91.97 | 89.80 | 91.22 | 491,555 | +1.34(+1.49%) |
Nov 18, 2020 | 88.96 | 91.60 | 88.48 | 89.88 | 468,456 | +0.70(+0.79%) |
Nov 17, 2020 | 88.80 | 90.81 | 87.55 | 89.18 | 456,467 | +0.25(+0.28%) |
Nov 16, 2020 | 89.75 | 89.82 | 86.86 | 88.93 | 467,714 | +0.14(+0.16%) |
Nov 13, 2020 | 88.25 | 90.66 | 87.49 | 88.79 | 333,115 | +1.67(+1.91%) |
Nov 12, 2020 | 89.54 | 90.78 | 85.98 | 87.13 | 468,341 | -2.43(-2.71%) |
Nov 11, 2020 | 89.56 | 90.13 | 87.11 | 89.55 | 456,191 | +0.62(+0.70%) |
Nov 10, 2020 | 83.85 | 90.59 | 82.72 | 88.93 | 677,219 | +6.49(+7.88%) |
Nov 09, 2020 | 94.33 | 94.56 | 82.29 | 82.44 | 867,483 | -8.92(-9.77%) |
Nov 06, 2020 | 95.26 | 95.26 | 90.31 | 91.36 | 383,771 | -3.95(-4.14%) |
Nov 05, 2020 | 96.46 | 97.46 | 94.41 | 95.31 | 247,504 | -0.25(-0.26%) |
Nov 04, 2020 | 89.56 | 96.46 | 88.73 | 95.56 | 607,607 | +7.51(+8.53%) |
Nov 03, 2020 | 87.76 | 89.22 | 86.74 | 88.04 | 396,713 | +1.18(+1.36%) |
Nov 02, 2020 | 87.86 | 89.79 | 85.59 | 86.86 | 569,921 | +0.90(+1.04%) |
Oct 30, 2020 | 87.59 | 89.37 | 84.43 | 85.96 | 422,574 | -1.89(-2.15%) |
Oct 29, 2020 | 90.85 | 91.67 | 86.89 | 87.85 | 307,827 | -3.01(-3.31%) |
Oct 28, 2020 | 88.56 | 92.96 | 87.50 | 90.86 | 438,733 | -0.11(-0.12%) |
Oct 27, 2020 | 93.23 | 93.58 | 90.38 | 90.97 | 438,328 | -2.33(-2.50%) |
Oct 26, 2020 | 96.92 | 97.38 | 92.06 | 93.30 | 654,945 | -5.67(-5.73%) |
Oct 23, 2020 | 96.25 | 99.20 | 93.97 | 98.96 | 616,182 | +3.87(+4.07%) |
Oct 22, 2020 | 103.06 | 103.06 | 94.39 | 95.09 | 1,002,855 | -6.86(-6.73%) |
Oct 21, 2020 | 107.81 | 108.09 | 100.10 | 101.95 | 683,718 | -4.95(-4.63%) |
Oct 20, 2020 | 108.98 | 110.04 | 106.70 | 106.91 | 363,268 | -1.70(-1.56%) |
Oct 19, 2020 | 110.66 | 111.59 | 108.02 | 108.61 | 224,821 | -1.55(-1.41%) |
Oct 16, 2020 | 114.00 | 115.06 | 110.04 | 110.15 | 272,226 | -3.34(-2.94%) |
Oct 15, 2020 | 109.71 | 114.26 | 109.23 | 113.49 | 212,646 | +1.92(+1.73%) |
Oct 14, 2020 | 112.53 | 113.06 | 109.96 | 111.57 | 206,114 | -0.21(-0.19%) |
Oct 13, 2020 | 111.48 | 112.64 | 105.67 | 111.77 | 396,245 | -1.73(-1.52%) |
Oct 12, 2020 | 112.03 | 114.00 | 110.77 | 113.50 | 232,473 | +2.24(+2.01%) |
Oct 09, 2020 | 112.13 | 112.91 | 109.93 | 111.26 | 358,747 | +1.07(+0.97%) |
Oct 08, 2020 | 107.26 | 111.67 | 107.24 | 110.19 | 361,513 | +2.38(+2.21%) |
Oct 07, 2020 | 111.03 | 111.84 | 105.81 | 107.81 | 431,206 | -0.63(-0.58%) |
Oct 06, 2020 | 112.76 | 113.66 | 107.59 | 108.45 | 409,559 | -3.17(-2.84%) |
Oct 05, 2020 | 114.57 | 115.54 | 109.60 | 111.61 | 437,486 | -1.91(-1.68%) |
Oct 02, 2020 | 109.30 | 114.80 | 109.02 | 113.52 | 313,359 | +1.60(+1.43%) |