Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 93.26 | 93.26 | 93.26 | 5,456,098 | -2.78(-2.89%) | |
Dec 30, 2020 | 95.56 | 97.56 | 95.30 | 96.04 | 5,456,098 | +1.91(+2.03%) |
Dec 29, 2020 | 99.65 | 99.66 | 90.45 | 94.13 | 15,013,179 | -7.49(-7.37%) |
Dec 28, 2020 | 105.80 | 106.16 | 101.46 | 101.62 | 7,014,942 | -1.48(-1.44%) |
Dec 24, 2020 | 105.97 | 106.50 | 102.29 | 103.10 | 4,206,800 | -2.11(-2.01%) |
Dec 23, 2020 | 108.01 | 108.14 | 103.21 | 105.21 | 7,110,009 | -0.32(-0.30%) |
Dec 22, 2020 | 104.90 | 106.17 | 102.56 | 105.53 | 8,425,793 | +5.08(+5.06%) |
Dec 21, 2020 | 94.51 | 101.66 | 93.61 | 100.45 | 7,225,791 | +5.74(+6.06%) |
Dec 18, 2020 | 95.10 | 95.34 | 93.97 | 94.71 | 2,702,000 | +0.62(+0.66%) |
Dec 17, 2020 | 94.25 | 94.66 | 93.35 | 94.09 | 2,456,507 | +0.77(+0.83%) |
Dec 16, 2020 | 95.25 | 95.32 | 93.20 | 93.32 | 3,769,575 | -1.36(-1.44%) |
Dec 15, 2020 | 97.55 | 97.81 | 92.88 | 94.68 | 5,698,585 | -0.96(-1.00%) |
Dec 14, 2020 | 99.68 | 101.18 | 95.48 | 95.64 | 5,093,929 | -0.22(-0.23%) |
Dec 11, 2020 | 97.70 | 98.65 | 94.50 | 95.86 | 4,370,100 | -1.60(-1.64%) |
Dec 10, 2020 | 90.64 | 98.50 | 90.60 | 97.46 | 3,993,620 | +5.68(+6.19%) |
Dec 09, 2020 | 96.00 | 97.00 | 90.72 | 91.78 | 4,304,929 | -2.88(-3.04%) |
Dec 08, 2020 | 95.73 | 95.78 | 93.60 | 94.66 | 3,212,632 | +0.00(+0.00%) |
Dec 07, 2020 | 91.77 | 96.99 | 91.50 | 94.66 | 5,409,571 | +4.99(+5.56%) |
Dec 04, 2020 | 87.54 | 89.79 | 86.20 | 89.67 | 3,185,400 | +3.53(+4.10%) |
Dec 03, 2020 | 83.84 | 86.58 | 82.90 | 86.14 | 2,425,524 | +3.27(+3.95%) |
Dec 02, 2020 | 82.41 | 83.10 | 80.67 | 82.87 | 1,751,118 | -0.11(-0.13%) |
Dec 01, 2020 | 83.29 | 85.09 | 82.19 | 82.98 | 3,019,677 | +1.28(+1.57%) |
Nov 30, 2020 | 81.07 | 81.81 | 78.05 | 81.70 | 2,351,523 | +2.09(+2.63%) |
Nov 27, 2020 | 75.60 | 79.64 | 75.34 | 79.61 | 1,100,400 | +4.88(+6.53%) |
Nov 25, 2020 | 75.12 | 75.33 | 74.31 | 74.73 | 1,020,200 | +0.01(+0.01%) |
Nov 24, 2020 | 78.37 | 78.37 | 74.66 | 74.72 | 1,888,836 | -2.34(-3.04%) |
Nov 23, 2020 | 77.23 | 78.03 | 76.10 | 77.06 | 1,782,325 | +0.61(+0.80%) |
Nov 20, 2020 | 75.49 | 76.67 | 74.61 | 76.45 | 1,106,700 | +1.36(+1.81%) |
Nov 19, 2020 | 74.49 | 75.52 | 74.14 | 75.09 | 1,015,173 | +0.82(+1.10%) |
Nov 18, 2020 | 74.90 | 75.90 | 74.22 | 74.27 | 1,468,054 | -0.21(-0.28%) |
Nov 17, 2020 | 74.03 | 74.53 | 72.70 | 74.48 | 1,029,742 | +0.80(+1.09%) |
Nov 16, 2020 | 75.41 | 75.41 | 72.81 | 73.68 | 1,487,854 | -0.41(-0.55%) |
Nov 13, 2020 | 74.22 | 75.08 | 73.65 | 74.09 | 945,300 | +0.81(+1.11%) |
Nov 12, 2020 | 73.70 | 74.61 | 72.53 | 73.28 | 1,152,180 | +0.18(+0.25%) |
Nov 11, 2020 | 70.87 | 73.27 | 70.68 | 73.10 | 1,228,968 | +3.77(+5.44%) |
Nov 10, 2020 | 70.17 | 70.58 | 66.96 | 69.33 | 1,110,500 | -0.62(-0.89%) |
Nov 09, 2020 | 77.41 | 77.48 | 69.80 | 69.95 | 2,242,568 | -2.84(-3.90%) |
Nov 06, 2020 | 72.87 | 73.54 | 71.20 | 72.79 | 1,045,100 | -0.28(-0.38%) |
Nov 05, 2020 | 72.24 | 73.28 | 71.10 | 73.07 | 1,954,364 | +3.11(+4.45%) |
Nov 04, 2020 | 69.33 | 70.83 | 68.72 | 69.96 | 1,463,691 | +2.88(+4.29%) |
Nov 03, 2020 | 66.11 | 67.60 | 65.01 | 67.08 | 810,496 | +1.58(+2.41%) |
Nov 02, 2020 | 66.75 | 66.75 | 64.33 | 65.50 | 1,124,529 | -0.24(-0.37%) |
Oct 30, 2020 | 67.85 | 68.42 | 64.90 | 65.74 | 1,404,600 | -2.80(-4.09%) |
Oct 29, 2020 | 68.35 | 68.90 | 67.67 | 68.54 | 835,012 | +0.19(+0.28%) |
Oct 28, 2020 | 69.46 | 69.51 | 67.93 | 68.35 | 991,210 | -2.70(-3.80%) |
Oct 27, 2020 | 69.40 | 71.30 | 69.36 | 71.05 | 823,278 | +1.94(+2.81%) |
Oct 26, 2020 | 69.63 | 71.17 | 68.14 | 69.11 | 1,230,167 | -1.00(-1.43%) |
Oct 23, 2020 | 69.88 | 70.12 | 68.71 | 70.11 | 675,000 | +0.82(+1.18%) |
Oct 22, 2020 | 68.39 | 69.60 | 67.60 | 69.29 | 1,013,350 | +1.56(+2.30%) |
Oct 21, 2020 | 70.75 | 71.00 | 67.54 | 67.73 | 1,706,559 | -3.64(-5.10%) |
Oct 20, 2020 | 73.98 | 73.98 | 71.28 | 71.37 | 1,128,323 | -1.90(-2.59%) |
Oct 19, 2020 | 74.74 | 74.85 | 72.91 | 73.27 | 1,123,397 | -0.41(-0.56%) |
Oct 16, 2020 | 73.76 | 74.72 | 73.33 | 73.68 | 966,600 | +0.76(+1.04%) |
Oct 15, 2020 | 71.59 | 73.19 | 71.00 | 72.92 | 901,736 | -0.41(-0.56%) |
Oct 14, 2020 | 75.77 | 76.22 | 73.20 | 73.33 | 1,513,235 | -1.70(-2.27%) |
Oct 13, 2020 | 73.40 | 75.46 | 73.00 | 75.03 | 1,127,012 | +1.74(+2.37%) |
Oct 12, 2020 | 75.34 | 75.34 | 73.26 | 73.29 | 1,737,106 | -0.52(-0.70%) |
Oct 09, 2020 | 72.68 | 73.95 | 72.29 | 73.81 | 1,607,500 | +2.06(+2.87%) |
Oct 08, 2020 | 72.24 | 72.36 | 71.22 | 71.75 | 1,893,424 | +1.57(+2.24%) |
Oct 07, 2020 | 68.20 | 70.65 | 68.02 | 70.18 | 1,407,574 | +2.90(+4.31%) |
Oct 06, 2020 | 67.48 | 68.82 | 66.79 | 67.28 | 1,349,266 | +0.03(+0.04%) |
Oct 05, 2020 | 64.77 | 67.32 | 64.36 | 67.25 | 1,376,460 | +3.86(+6.09%) |
Oct 02, 2020 | 63.18 | 64.58 | 63.12 | 63.39 | 615,600 | -1.37(-2.12%) |