Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 97.49 | 97.49 | 97.49 | 425,911 | +0.57(+0.59%) | |
Dec 30, 2020 | 96.94 | 97.66 | 96.51 | 96.92 | 425,911 | +0.46(+0.48%) |
Dec 29, 2020 | 98.27 | 98.69 | 95.15 | 96.45 | 1,565,291 | -0.85(-0.88%) |
Dec 28, 2020 | 100.72 | 101.00 | 97.15 | 97.31 | 960,919 | -1.90(-1.91%) |
Dec 24, 2020 | 98.59 | 99.47 | 98.12 | 99.21 | 504,619 | +0.92(+0.94%) |
Dec 23, 2020 | 97.85 | 99.07 | 97.67 | 98.28 | 683,123 | +1.23(+1.27%) |
Dec 22, 2020 | 97.07 | 97.57 | 96.38 | 97.05 | 466,280 | -0.34(-0.35%) |
Dec 21, 2020 | 96.13 | 97.94 | 94.08 | 97.40 | 812,546 | -0.23(-0.23%) |
Dec 18, 2020 | 97.71 | 98.86 | 96.94 | 97.62 | 1,639,657 | -0.24(-0.24%) |
Dec 17, 2020 | 97.53 | 98.15 | 96.58 | 97.86 | 1,015,934 | +1.13(+1.17%) |
Dec 16, 2020 | 97.51 | 97.68 | 96.48 | 96.73 | 642,844 | -0.94(-0.97%) |
Dec 15, 2020 | 96.35 | 98.16 | 95.64 | 97.67 | 1,223,075 | +1.74(+1.81%) |
Dec 14, 2020 | 93.78 | 96.42 | 93.78 | 95.93 | 1,070,469 | +2.09(+2.23%) |
Dec 11, 2020 | 93.34 | 95.34 | 93.24 | 93.84 | 802,322 | +0.16(+0.17%) |
Dec 10, 2020 | 92.75 | 93.75 | 91.99 | 93.68 | 886,760 | +0.73(+0.78%) |
Dec 09, 2020 | 95.16 | 95.43 | 92.57 | 92.96 | 648,491 | -2.49(-2.60%) |
Dec 08, 2020 | 92.99 | 96.73 | 92.94 | 95.44 | 1,006,332 | +2.71(+2.92%) |
Dec 07, 2020 | 92.78 | 93.32 | 92.36 | 92.73 | 1,142,336 | -0.05(-0.05%) |
Dec 04, 2020 | 92.22 | 93.43 | 92.10 | 92.78 | 647,110 | +0.66(+0.71%) |
Dec 03, 2020 | 92.08 | 93.08 | 91.52 | 92.12 | 604,093 | +0.37(+0.41%) |
Dec 02, 2020 | 91.01 | 91.93 | 90.59 | 91.75 | 1,118,374 | +0.28(+0.30%) |
Dec 01, 2020 | 90.93 | 92.48 | 90.56 | 91.47 | 1,341,630 | +1.97(+2.21%) |
Nov 30, 2020 | 90.71 | 91.36 | 89.13 | 89.50 | 1,955,301 | -1.73(-1.90%) |
Nov 27, 2020 | 91.92 | 92.13 | 90.96 | 91.23 | 330,984 | -0.79(-0.85%) |
Nov 25, 2020 | 91.92 | 92.53 | 91.52 | 92.01 | 585,635 | +0.62(+0.68%) |
Nov 24, 2020 | 93.94 | 94.56 | 91.09 | 91.39 | 1,616,489 | -1.84(-1.98%) |
Nov 23, 2020 | 93.13 | 93.57 | 92.50 | 93.24 | 1,109,949 | +0.57(+0.61%) |
Nov 20, 2020 | 94.42 | 95.27 | 92.39 | 92.67 | 1,347,496 | -1.89(-2.00%) |
Nov 19, 2020 | 94.31 | 95.86 | 94.08 | 94.56 | 1,338,789 | +0.11(+0.11%) |
Nov 18, 2020 | 94.07 | 95.23 | 94.03 | 94.45 | 1,215,428 | +0.22(+0.23%) |
Nov 17, 2020 | 93.18 | 94.86 | 92.70 | 94.24 | 738,120 | +0.04(+0.04%) |
Nov 16, 2020 | 92.06 | 94.80 | 92.06 | 94.20 | 1,594,950 | +2.93(+3.21%) |
Nov 13, 2020 | 87.94 | 91.35 | 87.94 | 91.27 | 919,993 | +3.55(+4.05%) |
Nov 12, 2020 | 88.49 | 89.00 | 87.03 | 87.72 | 1,477,291 | -1.12(-1.26%) |
Nov 11, 2020 | 90.99 | 91.29 | 88.34 | 88.84 | 1,364,237 | -1.32(-1.46%) |
Nov 10, 2020 | 94.20 | 94.52 | 89.90 | 90.15 | 1,587,267 | -3.55(-3.79%) |
Nov 09, 2020 | 90.62 | 95.09 | 90.46 | 93.71 | 2,359,340 | +7.19(+8.31%) |
Nov 06, 2020 | 86.46 | 87.05 | 85.35 | 86.52 | 770,973 | +0.06(+0.07%) |
Nov 05, 2020 | 87.40 | 88.47 | 86.30 | 86.46 | 1,234,413 | +0.43(+0.50%) |
Nov 04, 2020 | 81.35 | 86.76 | 81.03 | 86.03 | 1,422,686 | +5.20(+6.44%) |
Nov 03, 2020 | 79.42 | 81.75 | 79.09 | 80.83 | 1,104,533 | +2.52(+3.22%) |
Nov 02, 2020 | 78.34 | 79.02 | 77.71 | 78.30 | 1,624,430 | +0.10(+0.13%) |
Oct 30, 2020 | 76.98 | 78.28 | 76.60 | 78.21 | 1,703,698 | +0.50(+0.64%) |
Oct 29, 2020 | 77.69 | 79.10 | 77.19 | 77.71 | 2,496,002 | -0.10(-0.13%) |
Oct 28, 2020 | 76.90 | 78.67 | 76.69 | 77.80 | 2,562,703 | -1.33(-1.67%) |
Oct 27, 2020 | 80.75 | 83.52 | 78.12 | 79.13 | 3,238,303 | -3.70(-4.47%) |
Oct 26, 2020 | 83.46 | 83.77 | 82.14 | 82.83 | 959,610 | -1.65(-1.95%) |
Oct 23, 2020 | 85.00 | 85.00 | 82.93 | 84.48 | 867,535 | +0.01(+0.01%) |
Oct 22, 2020 | 85.43 | 85.83 | 82.89 | 84.47 | 802,298 | -0.99(-1.16%) |
Oct 21, 2020 | 83.77 | 85.98 | 83.56 | 85.46 | 1,005,932 | +1.77(+2.11%) |
Oct 20, 2020 | 84.02 | 84.76 | 83.45 | 83.69 | 779,174 | +0.52(+0.63%) |
Oct 19, 2020 | 85.92 | 86.55 | 83.08 | 83.17 | 556,566 | -2.46(-2.88%) |
Oct 16, 2020 | 87.34 | 87.51 | 85.31 | 85.64 | 593,737 | -1.10(-1.27%) |
Oct 15, 2020 | 86.68 | 87.05 | 85.17 | 86.74 | 545,093 | -1.12(-1.27%) |
Oct 14, 2020 | 87.97 | 88.92 | 87.69 | 87.86 | 1,090,576 | -0.20(-0.22%) |
Oct 13, 2020 | 87.68 | 88.35 | 87.37 | 88.05 | 1,100,124 | +0.42(+0.48%) |
Oct 12, 2020 | 88.56 | 88.83 | 87.33 | 87.63 | 820,479 | +0.04(+0.04%) |
Oct 09, 2020 | 87.31 | 88.48 | 86.97 | 87.59 | 476,192 | +0.67(+0.77%) |
Oct 08, 2020 | 87.82 | 87.82 | 86.36 | 86.92 | 531,306 | +0.80(+0.92%) |
Oct 07, 2020 | 86.17 | 86.57 | 85.33 | 86.13 | 954,223 | +0.48(+0.56%) |
Oct 06, 2020 | 86.27 | 87.57 | 85.43 | 85.65 | 1,255,261 | -0.11(-0.13%) |
Oct 05, 2020 | 84.57 | 86.20 | 84.46 | 85.76 | 904,118 | +1.52(+1.81%) |
Oct 02, 2020 | 83.22 | 84.71 | 82.40 | 84.23 | 892,796 | -0.61(-0.72%) |