Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 87.63 | 87.63 | 87.63 | 21,002,320 | +0.82(+0.94%) | |
Dec 30, 2020 | 88.25 | 88.39 | 86.40 | 86.81 | 21,002,320 | -1.08(-1.22%) |
Dec 29, 2020 | 89.36 | 89.42 | 87.76 | 87.89 | 19,709,220 | -0.81(-0.91%) |
Dec 28, 2020 | 87.25 | 89.35 | 87.09 | 88.70 | 27,622,700 | +1.99(+2.30%) |
Dec 24, 2020 | 86.45 | 87.12 | 86.22 | 86.71 | 9,312,000 | +0.30(+0.34%) |
Dec 23, 2020 | 86.20 | 87.21 | 86.06 | 86.41 | 22,963,640 | +0.40(+0.47%) |
Dec 22, 2020 | 86.47 | 86.63 | 85.29 | 86.01 | 20,370,840 | -0.72(-0.83%) |
Dec 21, 2020 | 85.46 | 86.85 | 84.70 | 86.73 | 33,961,360 | +0.42(+0.48%) |
Dec 18, 2020 | 87.31 | 87.42 | 85.75 | 86.31 | 85,256,000 | -0.71(-0.82%) |
Dec 17, 2020 | 88.20 | 88.34 | 86.56 | 87.03 | 34,864,080 | -0.83(-0.95%) |
Dec 16, 2020 | 88.46 | 88.46 | 87.45 | 87.86 | 24,661,180 | -0.19(-0.22%) |
Dec 15, 2020 | 87.99 | 88.20 | 87.08 | 88.05 | 21,352,300 | +0.44(+0.50%) |
Dec 14, 2020 | 88.54 | 89.49 | 87.46 | 87.61 | 33,036,660 | -1.13(-1.27%) |
Dec 11, 2020 | 88.00 | 88.87 | 87.64 | 88.74 | 18,628,000 | +0.36(+0.40%) |
Dec 10, 2020 | 88.13 | 88.75 | 86.68 | 88.38 | 28,674,920 | -0.51(-0.57%) |
Dec 09, 2020 | 90.52 | 91.42 | 88.10 | 88.89 | 31,702,800 | -1.67(-1.85%) |
Dec 08, 2020 | 90.43 | 90.80 | 89.56 | 90.57 | 19,926,100 | -0.28(-0.31%) |
Dec 07, 2020 | 90.78 | 91.46 | 90.15 | 90.85 | 22,276,160 | -0.34(-0.37%) |
Dec 04, 2020 | 91.01 | 91.47 | 90.68 | 91.19 | 20,544,000 | +0.10(+0.11%) |
Dec 03, 2020 | 91.03 | 92.19 | 90.85 | 91.09 | 24,665,540 | -0.16(-0.17%) |
Dec 02, 2020 | 89.77 | 91.64 | 89.26 | 91.25 | 29,399,500 | +1.48(+1.65%) |
Dec 01, 2020 | 88.33 | 91.09 | 88.15 | 89.77 | 37,349,360 | +2.05(+2.33%) |
Nov 30, 2020 | 88.78 | 89.02 | 87.39 | 87.72 | 32,377,520 | -1.63(-1.83%) |
Nov 27, 2020 | 88.23 | 89.85 | 88.23 | 89.35 | 14,790,000 | +1.14(+1.30%) |
Nov 25, 2020 | 88.39 | 88.52 | 87.42 | 88.21 | 19,598,000 | +0.01(+0.01%) |
Nov 24, 2020 | 86.38 | 88.32 | 86.04 | 88.19 | 27,985,120 | +1.82(+2.10%) |
Nov 23, 2020 | 87.01 | 87.30 | 85.51 | 86.38 | 22,529,460 | -0.44(-0.51%) |
Nov 20, 2020 | 88.10 | 88.42 | 86.75 | 86.82 | 27,706,000 | -1.11(-1.26%) |
Nov 19, 2020 | 86.66 | 88.17 | 86.50 | 87.93 | 20,070,900 | +0.90(+1.03%) |
Nov 18, 2020 | 87.83 | 88.25 | 86.93 | 87.03 | 20,089,540 | -1.05(-1.19%) |
Nov 17, 2020 | 88.39 | 88.86 | 87.97 | 88.08 | 21,314,060 | -0.62(-0.70%) |
Nov 16, 2020 | 88.21 | 89.72 | 88.07 | 88.70 | 25,432,620 | +0.09(+0.10%) |
Nov 13, 2020 | 87.40 | 88.86 | 86.80 | 88.61 | 29,756,000 | +1.47(+1.69%) |
Nov 12, 2020 | 87.10 | 88.25 | 86.90 | 87.14 | 26,474,080 | -0.22(-0.25%) |
Nov 11, 2020 | 87.42 | 88.14 | 87.15 | 87.36 | 31,800,480 | +0.48(+0.55%) |
Nov 10, 2020 | 86.49 | 87.97 | 85.81 | 86.89 | 42,980,860 | -1.19(-1.35%) |
Nov 09, 2020 | 89.80 | 90.84 | 87.88 | 88.07 | 53,399,160 | +0.08(+0.10%) |
Nov 06, 2020 | 87.57 | 88.42 | 86.83 | 87.99 | 28,620,000 | -0.14(-0.16%) |
Nov 05, 2020 | 88.52 | 89.59 | 87.05 | 88.12 | 39,684,560 | +0.83(+0.95%) |
Nov 04, 2020 | 85.28 | 88.50 | 85.15 | 87.29 | 71,276,736 | +5.01(+6.09%) |
Nov 03, 2020 | 81.54 | 82.95 | 80.61 | 82.28 | 30,825,740 | +1.07(+1.31%) |
Nov 02, 2020 | 81.18 | 82.91 | 80.71 | 81.22 | 44,193,700 | +0.41(+0.51%) |
Oct 30, 2020 | 83.37 | 84.07 | 80.08 | 80.81 | 99,922,000 | +2.96(+3.80%) |
Oct 29, 2020 | 75.85 | 79.44 | 75.83 | 77.84 | 55,168,280 | +2.30(+3.05%) |
Oct 28, 2020 | 77.50 | 77.69 | 75.42 | 75.54 | 45,151,220 | -4.40(-5.51%) |
Oct 27, 2020 | 79.45 | 80.10 | 78.85 | 79.94 | 25,881,740 | +0.73(+0.92%) |
Oct 26, 2020 | 80.75 | 81.48 | 78.39 | 79.21 | 35,810,820 | -2.43(-2.98%) |
Oct 23, 2020 | 80.75 | 81.71 | 80.60 | 81.65 | 30,548,000 | +1.32(+1.64%) |
Oct 22, 2020 | 79.25 | 80.67 | 78.87 | 80.33 | 30,514,020 | +1.03(+1.30%) |
Oct 21, 2020 | 78.49 | 80.76 | 78.36 | 79.30 | 60,303,180 | +1.75(+2.25%) |
Oct 20, 2020 | 76.16 | 78.69 | 76.03 | 77.55 | 41,701,220 | +1.06(+1.38%) |
Oct 19, 2020 | 78.80 | 79.20 | 76.15 | 76.50 | 29,724,780 | -1.89(-2.41%) |
Oct 16, 2020 | 78.09 | 78.89 | 77.88 | 78.39 | 34,206,000 | +0.61(+0.79%) |
Oct 15, 2020 | 77.22 | 78.57 | 77.06 | 77.77 | 31,213,260 | -0.40(-0.51%) |
Oct 14, 2020 | 78.73 | 79.19 | 77.30 | 78.17 | 33,182,420 | -0.18(-0.23%) |
Oct 13, 2020 | 78.85 | 79.26 | 77.93 | 78.35 | 39,067,640 | +0.12(+0.16%) |
Oct 12, 2020 | 76.90 | 79.42 | 76.47 | 78.23 | 55,336,480 | +2.71(+3.58%) |
Oct 09, 2020 | 74.64 | 75.59 | 74.35 | 75.52 | 32,966,000 | +1.35(+1.82%) |
Oct 08, 2020 | 73.27 | 74.40 | 73.27 | 74.17 | 26,072,260 | +1.21(+1.66%) |
Oct 07, 2020 | 72.97 | 73.45 | 71.66 | 72.96 | 36,088,540 | +0.41(+0.56%) |
Oct 06, 2020 | 73.78 | 74.23 | 72.25 | 72.55 | 26,081,640 | -1.59(-2.15%) |
Oct 05, 2020 | 73.13 | 74.23 | 73.00 | 74.14 | 21,594,560 | +1.36(+1.87%) |
Oct 02, 2020 | 72.98 | 73.95 | 72.37 | 72.78 | 31,222,000 | -1.61(-2.17%) |