Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 91.71 | 91.71 | 91.71 | 25,815,718 | -0.58(-0.63%) | |
Dec 30, 2020 | 90.78 | 92.85 | 90.19 | 92.29 | 25,815,718 | +1.67(+1.84%) |
Dec 29, 2020 | 91.66 | 92.46 | 89.43 | 90.62 | 31,715,002 | -0.98(-1.07%) |
Dec 28, 2020 | 92.93 | 93.14 | 90.82 | 91.60 | 30,584,872 | -0.21(-0.23%) |
Dec 24, 2020 | 91.80 | 92.51 | 91.31 | 91.81 | 16,705,900 | +0.26(+0.28%) |
Dec 23, 2020 | 93.08 | 93.13 | 91.46 | 91.55 | 25,942,494 | -1.61(-1.73%) |
Dec 22, 2020 | 93.36 | 93.55 | 90.53 | 93.16 | 35,676,484 | -0.07(-0.08%) |
Dec 21, 2020 | 94.25 | 95.28 | 91.08 | 93.23 | 47,027,304 | -2.69(-2.80%) |
Dec 18, 2020 | 97.27 | 97.68 | 93.56 | 95.92 | 51,823,100 | -0.92(-0.95%) |
Dec 17, 2020 | 97.55 | 97.92 | 96.25 | 96.84 | 31,997,628 | -0.01(-0.01%) |
Dec 16, 2020 | 97.04 | 97.27 | 95.46 | 96.85 | 34,833,780 | -0.27(-0.28%) |
Dec 15, 2020 | 95.93 | 97.98 | 95.45 | 97.12 | 57,235,468 | +2.34(+2.47%) |
Dec 14, 2020 | 92.21 | 95.41 | 91.85 | 94.78 | 47,881,712 | +3.13(+3.42%) |
Dec 11, 2020 | 91.54 | 92.33 | 90.16 | 91.65 | 28,368,100 | -0.01(-0.01%) |
Dec 10, 2020 | 89.55 | 92.09 | 89.03 | 91.66 | 33,773,620 | +1.83(+2.04%) |
Dec 09, 2020 | 92.76 | 94.70 | 89.16 | 89.83 | 52,048,488 | -3.09(-3.33%) |
Dec 08, 2020 | 94.05 | 94.74 | 91.90 | 92.92 | 33,837,296 | -1.15(-1.22%) |
Dec 07, 2020 | 94.95 | 95.00 | 92.97 | 94.07 | 39,741,240 | +0.03(+0.03%) |
Dec 04, 2020 | 92.58 | 94.58 | 90.63 | 94.04 | 45,570,200 | +1.73(+1.87%) |
Dec 03, 2020 | 94.06 | 94.70 | 92.01 | 92.31 | 35,800,036 | -1.43(-1.53%) |
Dec 02, 2020 | 92.89 | 96.37 | 92.53 | 93.74 | 57,804,408 | +1.11(+1.20%) |
Dec 01, 2020 | 92.25 | 93.90 | 90.78 | 92.63 | 58,584,808 | -0.03(-0.03%) |
Nov 30, 2020 | 87.33 | 92.74 | 86.53 | 92.66 | 84,219,680 | +5.47(+6.27%) |
Nov 27, 2020 | 87.99 | 88.00 | 86.36 | 87.19 | 22,717,600 | +0.48(+0.55%) |
Nov 25, 2020 | 85.76 | 87.84 | 85.52 | 86.71 | 41,349,700 | +1.64(+1.93%) |
Nov 24, 2020 | 85.72 | 86.11 | 83.32 | 85.07 | 36,791,932 | -0.27(-0.32%) |
Nov 23, 2020 | 85.52 | 87.54 | 84.61 | 85.34 | 46,371,444 | +0.70(+0.83%) |
Nov 20, 2020 | 85.28 | 86.10 | 84.47 | 84.64 | 35,008,400 | -0.90(-1.05%) |
Nov 19, 2020 | 82.39 | 85.64 | 81.72 | 85.54 | 49,945,604 | +3.00(+3.63%) |
Nov 18, 2020 | 83.01 | 83.96 | 82.22 | 82.54 | 29,899,498 | -0.82(-0.98%) |
Nov 17, 2020 | 83.93 | 84.81 | 82.91 | 83.36 | 29,422,062 | -0.59(-0.70%) |
Nov 16, 2020 | 81.21 | 83.78 | 80.48 | 83.95 | 38,596,244 | +2.52(+3.09%) |
Nov 13, 2020 | 82.73 | 83.11 | 80.70 | 81.43 | 30,448,400 | -0.41(-0.50%) |
Nov 12, 2020 | 81.32 | 83.00 | 80.30 | 81.84 | 37,244,512 | +0.56(+0.69%) |
Nov 11, 2020 | 79.39 | 81.47 | 78.97 | 81.28 | 44,544,452 | +3.29(+4.22%) |
Nov 10, 2020 | 81.93 | 82.13 | 77.63 | 77.99 | 67,008,620 | -5.13(-6.17%) |
Nov 09, 2020 | 84.24 | 87.05 | 82.77 | 83.12 | 58,506,172 | -2.76(-3.21%) |
Nov 06, 2020 | 83.52 | 86.09 | 82.67 | 85.88 | 53,829,900 | +2.88(+3.47%) |
Nov 05, 2020 | 83.27 | 83.50 | 81.85 | 83.00 | 46,369,064 | +1.65(+2.03%) |
Nov 04, 2020 | 80.25 | 81.85 | 78.97 | 81.35 | 66,467,332 | +4.77(+6.23%) |
Nov 03, 2020 | 74.93 | 77.08 | 74.60 | 76.58 | 41,147,024 | +1.88(+2.52%) |
Nov 02, 2020 | 75.85 | 76.34 | 73.76 | 74.70 | 45,692,048 | -0.59(-0.78%) |
Oct 30, 2020 | 77.09 | 77.70 | 74.23 | 75.29 | 51,426,100 | -2.73(-3.50%) |
Oct 29, 2020 | 76.75 | 79.18 | 76.29 | 78.02 | 52,744,072 | +1.62(+2.12%) |
Oct 28, 2020 | 78.73 | 78.96 | 75.76 | 76.40 | 76,479,528 | -2.48(-3.14%) |
Oct 27, 2020 | 82.00 | 82.37 | 77.57 | 78.88 | 156,536,192 | -3.35(-4.07%) |
Oct 26, 2020 | 82.55 | 84.97 | 80.86 | 82.23 | 69,361,032 | +0.27(+0.33%) |
Oct 23, 2020 | 80.93 | 81.99 | 79.33 | 81.96 | 46,557,600 | +2.54(+3.20%) |
Oct 22, 2020 | 79.65 | 80.82 | 78.42 | 79.42 | 37,948,904 | +0.22(+0.28%) |
Oct 21, 2020 | 81.72 | 81.93 | 79.19 | 79.20 | 36,359,368 | -2.36(-2.89%) |
Oct 20, 2020 | 82.16 | 82.69 | 80.58 | 81.56 | 38,202,560 | -0.44(-0.54%) |
Oct 19, 2020 | 83.62 | 84.65 | 81.53 | 82.00 | 36,655,220 | -1.17(-1.41%) |
Oct 16, 2020 | 83.54 | 83.99 | 82.41 | 83.17 | 31,474,200 | +0.04(+0.05%) |
Oct 15, 2020 | 83.40 | 84.72 | 82.42 | 83.13 | 33,655,768 | -1.08(-1.28%) |
Oct 14, 2020 | 85.86 | 85.96 | 83.46 | 84.21 | 40,424,552 | -1.07(-1.25%) |
Oct 13, 2020 | 84.86 | 86.09 | 83.97 | 85.28 | 42,745,076 | +0.99(+1.17%) |
Oct 12, 2020 | 83.65 | 85.13 | 83.12 | 84.29 | 47,649,784 | +1.19(+1.43%) |
Oct 09, 2020 | 84.74 | 85.75 | 82.35 | 83.10 | 80,354,304 | -3.41(-3.94%) |
Oct 08, 2020 | 88.11 | 88.72 | 85.95 | 86.51 | 54,203,320 | -0.18(-0.21%) |
Oct 07, 2020 | 86.10 | 87.79 | 85.65 | 86.69 | 42,986,828 | +2.21(+2.62%) |
Oct 06, 2020 | 86.21 | 87.25 | 83.54 | 84.48 | 52,699,968 | -1.67(-1.94%) |
Oct 05, 2020 | 82.55 | 86.28 | 82.55 | 86.15 | 47,011,100 | +4.35(+5.32%) |
Oct 02, 2020 | 82.58 | 84.65 | 81.66 | 81.80 | 52,855,000 | -3.06(-3.61%) |