Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 90.65 | 90.65 | 90.65 | 10,000 | -0.62(-0.68%) | |
Dec 30, 2020 | 92.28 | 92.28 | 91.27 | 91.27 | 10,000 | -0.62(-0.68%) |
Dec 29, 2020 | 92.44 | 92.47 | 91.73 | 91.89 | 10,772 | +1.99(+2.22%) |
Dec 28, 2020 | 89.98 | 90.25 | 89.89 | 89.90 | 10,998 | +0.82(+0.92%) |
Dec 24, 2020 | 88.85 | 89.08 | 88.74 | 89.08 | 3,900 | +0.39(+0.44%) |
Dec 23, 2020 | 88.22 | 88.73 | 88.05 | 88.69 | 11,464 | +1.22(+1.39%) |
Dec 22, 2020 | 87.58 | 87.80 | 87.40 | 87.47 | 12,824 | -0.10(-0.11%) |
Dec 21, 2020 | 86.92 | 87.57 | 86.38 | 87.57 | 14,373 | -0.83(-0.94%) |
Dec 18, 2020 | 88.06 | 88.60 | 88.06 | 88.40 | 17,300 | +1.18(+1.35%) |
Dec 17, 2020 | 87.00 | 87.50 | 87.00 | 87.22 | 13,240 | +2.74(+3.25%) |
Dec 16, 2020 | 84.07 | 84.48 | 83.87 | 84.48 | 5,575 | +0.75(+0.90%) |
Dec 15, 2020 | 83.42 | 83.80 | 83.34 | 83.73 | 7,350 | +1.37(+1.66%) |
Dec 14, 2020 | 83.04 | 83.04 | 82.36 | 82.36 | 19,736 | -0.14(-0.16%) |
Dec 11, 2020 | 81.77 | 82.83 | 81.77 | 82.50 | 16,700 | +0.32(+0.39%) |
Dec 10, 2020 | 82.01 | 82.24 | 81.92 | 82.18 | 6,663 | -0.95(-1.14%) |
Dec 09, 2020 | 83.95 | 83.98 | 82.88 | 83.13 | 31,727 | -1.28(-1.51%) |
Dec 08, 2020 | 83.79 | 84.52 | 83.79 | 84.41 | 58,491 | -0.12(-0.15%) |
Dec 07, 2020 | 84.90 | 85.28 | 84.53 | 84.53 | 5,230 | +0.27(+0.32%) |
Dec 04, 2020 | 84.12 | 84.39 | 84.03 | 84.26 | 6,900 | +0.41(+0.48%) |
Dec 03, 2020 | 84.15 | 84.16 | 83.76 | 83.85 | 7,478 | +0.30(+0.36%) |
Dec 02, 2020 | 83.00 | 83.55 | 83.00 | 83.55 | 4,657 | -0.71(-0.84%) |
Dec 01, 2020 | 83.68 | 84.34 | 83.68 | 84.26 | 7,027 | +1.75(+2.12%) |
Nov 30, 2020 | 84.15 | 84.15 | 82.27 | 82.51 | 11,390 | -0.96(-1.15%) |
Nov 27, 2020 | 83.27 | 83.57 | 83.27 | 83.47 | 2,500 | +1.28(+1.56%) |
Nov 25, 2020 | 81.86 | 82.19 | 81.62 | 82.19 | 8,300 | -0.07(-0.09%) |
Nov 24, 2020 | 81.64 | 82.26 | 81.56 | 82.26 | 6,938 | +1.08(+1.33%) |
Nov 23, 2020 | 82.36 | 82.36 | 80.83 | 81.18 | 9,455 | -1.79(-2.16%) |
Nov 20, 2020 | 82.71 | 83.03 | 82.58 | 82.97 | 5,500 | +0.43(+0.52%) |
Nov 19, 2020 | 81.85 | 82.54 | 81.74 | 82.54 | 6,628 | +0.54(+0.66%) |
Nov 18, 2020 | 82.58 | 82.58 | 82.00 | 82.00 | 4,247 | -0.24(-0.29%) |
Nov 17, 2020 | 82.07 | 82.44 | 82.01 | 82.24 | 12,474 | +0.40(+0.49%) |
Nov 16, 2020 | 81.73 | 82.00 | 81.71 | 81.84 | 5,471 | +0.59(+0.72%) |
Nov 13, 2020 | 81.15 | 81.25 | 80.86 | 81.25 | 5,400 | +0.03(+0.04%) |
Nov 12, 2020 | 82.28 | 82.34 | 81.11 | 81.22 | 5,962 | +0.19(+0.24%) |
Nov 11, 2020 | 81.15 | 81.45 | 81.03 | 81.03 | 11,774 | +1.81(+2.29%) |
Nov 10, 2020 | 78.43 | 79.37 | 78.43 | 79.22 | 5,882 | -1.67(-2.06%) |
Nov 09, 2020 | 80.89 | 81.41 | 80.56 | 80.89 | 6,647 | +0.47(+0.58%) |
Nov 06, 2020 | 79.89 | 80.44 | 79.70 | 80.42 | 5,500 | +0.99(+1.25%) |
Nov 05, 2020 | 79.90 | 79.90 | 79.17 | 79.42 | 4,377 | +3.30(+4.34%) |
Nov 04, 2020 | 76.21 | 77.25 | 76.12 | 76.12 | 9,583 | +0.73(+0.97%) |
Nov 03, 2020 | 74.44 | 75.39 | 74.37 | 75.39 | 14,827 | +1.69(+2.29%) |
Nov 02, 2020 | 73.38 | 74.46 | 73.14 | 73.70 | 6,650 | +0.54(+0.74%) |
Oct 30, 2020 | 73.38 | 73.56 | 72.59 | 73.16 | 9,100 | +0.99(+1.37%) |
Oct 29, 2020 | 72.61 | 72.62 | 71.46 | 72.17 | 61,076 | -1.98(-2.68%) |
Oct 28, 2020 | 74.82 | 75.60 | 74.00 | 74.16 | 5,677 | +0.08(+0.10%) |
Oct 27, 2020 | 74.89 | 74.89 | 74.08 | 74.08 | 13,596 | -0.56(-0.75%) |
Oct 26, 2020 | 75.79 | 75.79 | 74.23 | 74.64 | 7,874 | -1.75(-2.29%) |
Oct 23, 2020 | 76.07 | 76.52 | 75.80 | 76.39 | 6,200 | -0.26(-0.34%) |
Oct 22, 2020 | 76.55 | 76.65 | 75.67 | 76.65 | 10,005 | +0.27(+0.35%) |
Oct 21, 2020 | 77.09 | 77.09 | 76.38 | 76.38 | 4,067 | -1.62(-2.08%) |
Oct 20, 2020 | 78.01 | 78.15 | 77.66 | 78.00 | 5,334 | +1.21(+1.57%) |
Oct 19, 2020 | 77.54 | 77.91 | 76.78 | 76.79 | 6,487 | -0.67(-0.87%) |
Oct 16, 2020 | 77.20 | 77.97 | 77.20 | 77.47 | 6,100 | +1.55(+2.05%) |
Oct 15, 2020 | 75.43 | 75.94 | 75.29 | 75.91 | 7,558 | -1.01(-1.32%) |
Oct 14, 2020 | 77.28 | 77.41 | 76.46 | 76.92 | 7,990 | +0.42(+0.55%) |
Oct 13, 2020 | 76.62 | 76.80 | 76.36 | 76.50 | 4,282 | -2.38(-3.02%) |
Oct 12, 2020 | 78.53 | 78.88 | 78.48 | 78.88 | 7,270 | +1.39(+1.79%) |
Oct 09, 2020 | 77.73 | 77.81 | 77.49 | 77.49 | 3,900 | +1.63(+2.16%) |
Oct 08, 2020 | 75.79 | 76.01 | 75.33 | 75.86 | 4,605 | -0.33(-0.44%) |
Oct 07, 2020 | 75.88 | 76.19 | 75.88 | 76.19 | 3,521 | +1.27(+1.69%) |
Oct 06, 2020 | 75.76 | 75.87 | 74.73 | 74.92 | 8,264 | -1.62(-2.11%) |
Oct 05, 2020 | 76.33 | 76.54 | 76.20 | 76.54 | 4,615 | +1.39(+1.85%) |
Oct 02, 2020 | 75.19 | 75.57 | 74.96 | 75.15 | 8,800 | -1.23(-1.61%) |