Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 94.46 | 94.46 | 94.46 | 1,307,828 | -0.16(-0.17%) | |
Dec 30, 2020 | 91.79 | 94.85 | 91.75 | 94.62 | 1,307,828 | +2.38(+2.58%) |
Dec 29, 2020 | 91.01 | 92.45 | 90.29 | 92.24 | 1,224,367 | +1.24(+1.36%) |
Dec 28, 2020 | 92.84 | 92.84 | 90.88 | 91.00 | 1,346,095 | -1.30(-1.41%) |
Dec 24, 2020 | 93.28 | 93.47 | 91.25 | 92.30 | 1,042,200 | -0.88(-0.94%) |
Dec 23, 2020 | 92.94 | 94.01 | 92.00 | 93.18 | 2,539,474 | +0.85(+0.92%) |
Dec 22, 2020 | 96.62 | 98.83 | 91.83 | 92.33 | 9,170,103 | -8.13(-8.09%) |
Dec 21, 2020 | 97.52 | 100.68 | 97.21 | 100.46 | 2,892,671 | +2.21(+2.25%) |
Dec 18, 2020 | 99.37 | 100.44 | 97.94 | 98.25 | 3,965,200 | -1.54(-1.54%) |
Dec 17, 2020 | 98.72 | 99.90 | 97.01 | 99.79 | 1,544,872 | +0.71(+0.72%) |
Dec 16, 2020 | 96.54 | 99.55 | 96.16 | 99.08 | 1,567,881 | +2.95(+3.07%) |
Dec 15, 2020 | 93.88 | 96.38 | 93.81 | 96.13 | 1,070,308 | +3.59(+3.88%) |
Dec 14, 2020 | 94.94 | 95.41 | 92.30 | 92.54 | 1,454,908 | -1.39(-1.48%) |
Dec 11, 2020 | 93.90 | 94.95 | 93.39 | 93.93 | 808,000 | -0.41(-0.43%) |
Dec 10, 2020 | 94.24 | 95.22 | 93.55 | 94.34 | 735,779 | -0.53(-0.56%) |
Dec 09, 2020 | 92.87 | 95.09 | 92.16 | 94.87 | 1,527,121 | +0.49(+0.52%) |
Dec 08, 2020 | 95.18 | 95.77 | 93.90 | 94.38 | 1,219,155 | -1.68(-1.75%) |
Dec 07, 2020 | 96.43 | 97.30 | 95.58 | 96.06 | 1,112,316 | -0.44(-0.46%) |
Dec 04, 2020 | 96.62 | 97.08 | 95.65 | 96.50 | 1,007,300 | +0.23(+0.24%) |
Dec 03, 2020 | 96.27 | 97.34 | 95.65 | 96.27 | 882,075 | -0.20(-0.21%) |
Dec 02, 2020 | 95.47 | 96.69 | 93.30 | 96.47 | 1,413,943 | +0.33(+0.34%) |
Dec 01, 2020 | 94.43 | 96.31 | 93.57 | 96.14 | 1,301,821 | +2.66(+2.85%) |
Nov 30, 2020 | 94.91 | 95.95 | 92.65 | 93.48 | 986,136 | -1.89(-1.98%) |
Nov 27, 2020 | 95.54 | 96.87 | 94.88 | 95.37 | 394,100 | +0.08(+0.08%) |
Nov 25, 2020 | 95.20 | 95.77 | 93.94 | 95.29 | 834,600 | -0.75(-0.78%) |
Nov 24, 2020 | 97.36 | 97.82 | 95.82 | 96.04 | 1,083,133 | -0.40(-0.41%) |
Nov 23, 2020 | 95.50 | 97.20 | 94.88 | 96.44 | 1,249,108 | +1.89(+2.00%) |
Nov 20, 2020 | 94.46 | 95.37 | 93.76 | 94.55 | 1,176,000 | +0.02(+0.02%) |
Nov 19, 2020 | 92.68 | 94.55 | 92.06 | 94.53 | 959,449 | +1.71(+1.84%) |
Nov 18, 2020 | 94.53 | 95.55 | 92.72 | 92.82 | 1,394,823 | -1.91(-2.02%) |
Nov 17, 2020 | 96.79 | 96.79 | 94.31 | 94.73 | 1,211,717 | -2.86(-2.93%) |
Nov 16, 2020 | 97.28 | 98.23 | 95.09 | 97.59 | 886,059 | +2.11(+2.21%) |
Nov 13, 2020 | 93.87 | 95.71 | 93.78 | 95.48 | 924,800 | +2.38(+2.56%) |
Nov 12, 2020 | 92.88 | 93.96 | 91.66 | 93.10 | 1,083,111 | -0.32(-0.34%) |
Nov 11, 2020 | 94.39 | 94.93 | 92.70 | 93.42 | 1,170,333 | -0.89(-0.94%) |
Nov 10, 2020 | 96.21 | 96.65 | 92.94 | 94.31 | 1,367,594 | -1.66(-1.73%) |
Nov 09, 2020 | 97.86 | 101.16 | 95.84 | 95.97 | 1,498,994 | +3.22(+3.47%) |
Nov 06, 2020 | 93.63 | 93.76 | 92.11 | 92.75 | 682,600 | -0.57(-0.61%) |
Nov 05, 2020 | 92.92 | 94.27 | 92.44 | 93.32 | 716,853 | +1.77(+1.93%) |
Nov 04, 2020 | 91.85 | 94.19 | 91.54 | 91.55 | 1,056,604 | -1.57(-1.69%) |
Nov 03, 2020 | 90.13 | 93.96 | 90.13 | 93.12 | 1,154,748 | +4.04(+4.54%) |
Nov 02, 2020 | 87.20 | 89.16 | 87.11 | 89.08 | 1,173,221 | +2.64(+3.05%) |
Oct 30, 2020 | 87.41 | 88.44 | 85.79 | 86.44 | 1,322,500 | -1.77(-2.01%) |
Oct 29, 2020 | 87.53 | 88.74 | 86.47 | 88.21 | 1,381,469 | +0.33(+0.38%) |
Oct 28, 2020 | 85.03 | 88.46 | 84.70 | 87.88 | 1,413,979 | +0.44(+0.50%) |
Oct 27, 2020 | 89.14 | 89.43 | 87.25 | 87.44 | 1,267,666 | -1.35(-1.52%) |
Oct 26, 2020 | 90.14 | 90.35 | 87.27 | 88.79 | 1,317,313 | -2.16(-2.37%) |
Oct 23, 2020 | 91.92 | 92.04 | 89.59 | 90.95 | 950,200 | -0.47(-0.51%) |
Oct 22, 2020 | 89.53 | 91.68 | 89.00 | 91.42 | 1,075,589 | +1.61(+1.79%) |
Oct 21, 2020 | 93.07 | 93.89 | 89.68 | 89.81 | 1,080,623 | -1.32(-1.45%) |
Oct 20, 2020 | 92.24 | 92.77 | 91.08 | 91.13 | 1,178,838 | -0.91(-0.99%) |
Oct 19, 2020 | 94.76 | 95.76 | 91.93 | 92.04 | 1,063,747 | -1.70(-1.81%) |
Oct 16, 2020 | 93.38 | 94.33 | 92.51 | 93.74 | 1,251,800 | +0.62(+0.67%) |
Oct 15, 2020 | 90.50 | 93.73 | 90.25 | 93.12 | 1,674,447 | +1.54(+1.68%) |
Oct 14, 2020 | 93.74 | 93.92 | 91.31 | 91.58 | 1,963,818 | -1.55(-1.66%) |
Oct 13, 2020 | 92.52 | 95.44 | 92.12 | 93.13 | 2,132,644 | +0.62(+0.67%) |
Oct 12, 2020 | 94.98 | 95.20 | 92.49 | 92.51 | 1,878,535 | -2.45(-2.58%) |
Oct 09, 2020 | 96.80 | 97.29 | 94.65 | 94.96 | 2,174,900 | -0.98(-1.02%) |
Oct 08, 2020 | 94.57 | 96.10 | 93.53 | 95.94 | 763,992 | +1.84(+1.96%) |
Oct 07, 2020 | 93.86 | 95.04 | 93.44 | 94.10 | 1,542,031 | +0.95(+1.02%) |
Oct 06, 2020 | 98.82 | 98.84 | 93.00 | 93.15 | 2,020,737 | -4.76(-4.86%) |
Oct 05, 2020 | 96.95 | 99.19 | 96.46 | 97.91 | 2,243,425 | +2.36(+2.47%) |
Oct 02, 2020 | 93.55 | 95.86 | 93.03 | 95.55 | 2,556,200 | +2.06(+2.20%) |