Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 89.48 | 89.48 | 89.48 | 8,620 | -0.07(-0.08%) | |
Dec 30, 2020 | 88.58 | 89.93 | 88.58 | 89.55 | 8,620 | +0.19(+0.21%) |
Dec 29, 2020 | 89.45 | 89.98 | 89.36 | 89.36 | 3,519 | +0.96(+1.09%) |
Dec 28, 2020 | 89.06 | 89.06 | 88.40 | 88.40 | 4,570 | +0.59(+0.68%) |
Dec 24, 2020 | 87.42 | 88.20 | 87.42 | 87.81 | 7,100 | -0.09(-0.11%) |
Dec 23, 2020 | 87.95 | 88.87 | 87.90 | 87.90 | 10,714 | -0.30(-0.35%) |
Dec 22, 2020 | 86.25 | 88.72 | 86.25 | 88.20 | 2,982 | +1.32(+1.52%) |
Dec 21, 2020 | 87.70 | 87.77 | 85.48 | 86.89 | 2,896 | -2.18(-2.45%) |
Dec 18, 2020 | 89.16 | 89.16 | 88.78 | 89.07 | 3,500 | -0.94(-1.04%) |
Dec 17, 2020 | 90.35 | 90.69 | 90.01 | 90.01 | 3,205 | +2.15(+2.45%) |
Dec 16, 2020 | 87.85 | 88.09 | 87.60 | 87.86 | 6,754 | +0.11(+0.13%) |
Dec 15, 2020 | 87.17 | 87.75 | 87.17 | 87.75 | 2,745 | +0.98(+1.13%) |
Dec 14, 2020 | 86.66 | 86.88 | 86.39 | 86.77 | 6,528 | +1.34(+1.57%) |
Dec 11, 2020 | 83.71 | 85.56 | 82.55 | 85.43 | 5,400 | -0.99(-1.15%) |
Dec 10, 2020 | 84.70 | 86.42 | 84.70 | 86.42 | 3,599 | -1.57(-1.78%) |
Dec 09, 2020 | 89.66 | 89.66 | 87.72 | 87.99 | 181,011 | -0.52(-0.59%) |
Dec 08, 2020 | 88.39 | 88.72 | 88.39 | 88.51 | 6,882 | +0.20(+0.23%) |
Dec 07, 2020 | 88.53 | 88.53 | 88.31 | 88.31 | 15,167 | -3.00(-3.29%) |
Dec 04, 2020 | 91.16 | 91.55 | 90.94 | 91.31 | 3,300 | +0.60(+0.66%) |
Dec 03, 2020 | 90.75 | 93.15 | 88.51 | 90.71 | 10,752 | -0.03(-0.03%) |
Dec 02, 2020 | 90.51 | 90.75 | 90.36 | 90.74 | 7,255 | -1.44(-1.56%) |
Dec 01, 2020 | 92.39 | 92.60 | 92.17 | 92.18 | 5,157 | +1.77(+1.95%) |
Nov 30, 2020 | 88.45 | 93.81 | 88.45 | 90.42 | 3,216 | -1.18(-1.29%) |
Nov 27, 2020 | 91.41 | 91.60 | 91.39 | 91.60 | 2,500 | +5.19(+6.01%) |
Nov 25, 2020 | 86.31 | 86.84 | 86.04 | 86.41 | 6,800 | +0.97(+1.13%) |
Nov 24, 2020 | 85.43 | 85.82 | 85.20 | 85.44 | 6,722 | +3.05(+3.71%) |
Nov 23, 2020 | 83.21 | 83.90 | 82.39 | 82.39 | 3,128 | +0.20(+0.24%) |
Nov 20, 2020 | 81.63 | 82.36 | 81.63 | 82.19 | 2,900 | +0.03(+0.04%) |
Nov 19, 2020 | 81.83 | 82.16 | 81.83 | 82.16 | 2,361 | +0.38(+0.46%) |
Nov 18, 2020 | 79.70 | 82.71 | 79.70 | 81.78 | 8,915 | +0.98(+1.21%) |
Nov 17, 2020 | 80.05 | 80.81 | 80.05 | 80.80 | 6,473 | -0.51(-0.62%) |
Nov 16, 2020 | 81.54 | 81.54 | 81.25 | 81.31 | 3,323 | +2.43(+3.07%) |
Nov 13, 2020 | 78.18 | 78.88 | 78.00 | 78.88 | 3,100 | +0.11(+0.14%) |
Nov 12, 2020 | 78.71 | 78.93 | 78.38 | 78.77 | 3,302 | +1.21(+1.56%) |
Nov 11, 2020 | 77.80 | 78.19 | 77.32 | 77.56 | 4,120 | +1.08(+1.41%) |
Nov 10, 2020 | 76.54 | 76.93 | 76.24 | 76.48 | 6,908 | -3.32(-4.16%) |
Nov 09, 2020 | 79.88 | 80.08 | 79.62 | 79.80 | 3,515 | +3.60(+4.72%) |
Nov 06, 2020 | 75.72 | 76.53 | 75.72 | 76.20 | 3,200 | +0.74(+0.98%) |
Nov 05, 2020 | 76.00 | 76.00 | 75.46 | 75.46 | 4,453 | +1.65(+2.24%) |
Nov 04, 2020 | 73.35 | 74.12 | 73.35 | 73.81 | 3,961 | -0.11(-0.15%) |
Nov 03, 2020 | 73.21 | 73.92 | 73.21 | 73.92 | 10,667 | +1.89(+2.63%) |
Nov 02, 2020 | 71.80 | 72.07 | 71.57 | 72.03 | 4,496 | -0.11(-0.15%) |
Oct 30, 2020 | 71.94 | 72.29 | 71.94 | 72.14 | 3,800 | -3.52(-4.65%) |
Oct 29, 2020 | 76.09 | 76.12 | 75.59 | 75.65 | 37,998 | -0.18(-0.24%) |
Oct 28, 2020 | 76.80 | 76.80 | 75.83 | 75.83 | 8,270 | +0.13(+0.17%) |
Oct 27, 2020 | 75.59 | 76.11 | 75.59 | 75.70 | 13,871 | +0.75(+1.00%) |
Oct 26, 2020 | 75.14 | 75.39 | 74.87 | 74.95 | 2,022 | -0.48(-0.64%) |
Oct 23, 2020 | 75.35 | 75.53 | 75.18 | 75.44 | 2,800 | -0.54(-0.71%) |
Oct 22, 2020 | 76.15 | 76.15 | 75.72 | 75.98 | 2,775 | +0.42(+0.55%) |
Oct 21, 2020 | 75.36 | 75.75 | 75.36 | 75.56 | 2,725 | +0.83(+1.11%) |
Oct 20, 2020 | 74.17 | 74.77 | 74.17 | 74.73 | 10,980 | +1.23(+1.67%) |
Oct 19, 2020 | 73.61 | 73.69 | 73.31 | 73.50 | 6,565 | +0.78(+1.07%) |
Oct 16, 2020 | 72.51 | 72.77 | 72.19 | 72.72 | 4,400 | -0.43(-0.58%) |
Oct 15, 2020 | 72.86 | 73.15 | 72.72 | 73.15 | 2,802 | -1.48(-1.98%) |
Oct 14, 2020 | 75.00 | 75.31 | 74.63 | 74.63 | 8,881 | -0.88(-1.17%) |
Oct 13, 2020 | 75.51 | 75.51 | 75.00 | 75.51 | 7,581 | -0.88(-1.15%) |
Oct 12, 2020 | 76.49 | 76.49 | 76.11 | 76.39 | 2,714 | -0.47(-0.61%) |
Oct 09, 2020 | 76.96 | 76.96 | 76.68 | 76.86 | 2,500 | +0.12(+0.16%) |
Oct 08, 2020 | 76.64 | 76.74 | 76.64 | 76.74 | 1,767 | +0.45(+0.59%) |
Oct 07, 2020 | 76.39 | 76.56 | 76.29 | 76.29 | 7,345 | +0.70(+0.93%) |
Oct 06, 2020 | 76.01 | 76.15 | 75.57 | 75.59 | 9,887 | -0.49(-0.64%) |
Oct 05, 2020 | 75.94 | 76.16 | 75.48 | 76.08 | 5,364 | -0.80(-1.04%) |
Oct 02, 2020 | 76.34 | 76.88 | 76.34 | 76.88 | 6,700 | -1.16(-1.49%) |