Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 87.08 | 87.08 | 87.08 | 1,037,852 | +1.75(+2.05%) | |
Dec 30, 2020 | 85.30 | 86.73 | 84.92 | 85.33 | 1,037,852 | +0.32(+0.38%) |
Dec 29, 2020 | 85.41 | 86.01 | 84.48 | 85.01 | 774,301 | -0.23(-0.27%) |
Dec 28, 2020 | 84.80 | 85.96 | 84.54 | 85.24 | 580,185 | +0.58(+0.69%) |
Dec 24, 2020 | 84.24 | 84.68 | 83.56 | 84.66 | 363,489 | +0.68(+0.80%) |
Dec 23, 2020 | 84.46 | 85.32 | 83.88 | 83.98 | 695,513 | -0.27(-0.32%) |
Dec 22, 2020 | 84.11 | 84.75 | 83.56 | 84.26 | 918,044 | +0.28(+0.34%) |
Dec 21, 2020 | 85.89 | 86.82 | 83.36 | 83.97 | 1,608,842 | -2.82(-3.25%) |
Dec 18, 2020 | 90.56 | 90.98 | 86.49 | 86.79 | 2,677,022 | -3.63(-4.02%) |
Dec 17, 2020 | 90.85 | 91.97 | 90.39 | 90.42 | 871,779 | -0.24(-0.26%) |
Dec 16, 2020 | 92.58 | 92.79 | 90.57 | 90.66 | 928,933 | -2.13(-2.29%) |
Dec 15, 2020 | 91.34 | 93.32 | 91.10 | 92.79 | 1,480,873 | +1.98(+2.18%) |
Dec 14, 2020 | 91.09 | 92.23 | 90.70 | 90.81 | 1,177,746 | +0.40(+0.44%) |
Dec 11, 2020 | 89.62 | 90.59 | 89.34 | 90.41 | 1,206,407 | +0.82(+0.92%) |
Dec 10, 2020 | 89.34 | 89.73 | 88.43 | 89.58 | 939,905 | +0.38(+0.43%) |
Dec 09, 2020 | 89.13 | 89.50 | 88.43 | 89.20 | 774,740 | +0.15(+0.16%) |
Dec 08, 2020 | 88.53 | 89.66 | 88.32 | 89.06 | 772,666 | +0.31(+0.35%) |
Dec 07, 2020 | 88.41 | 89.66 | 88.41 | 88.74 | 843,403 | -0.02(-0.02%) |
Dec 04, 2020 | 88.48 | 89.44 | 87.34 | 88.76 | 1,231,612 | +0.68(+0.78%) |
Dec 03, 2020 | 87.78 | 88.41 | 87.17 | 88.08 | 901,748 | +0.30(+0.34%) |
Dec 02, 2020 | 88.06 | 88.62 | 86.07 | 87.78 | 1,118,161 | -0.41(-0.47%) |
Dec 01, 2020 | 87.78 | 88.86 | 87.78 | 88.19 | 1,128,821 | +0.68(+0.78%) |
Nov 30, 2020 | 88.38 | 88.75 | 86.94 | 87.50 | 2,299,271 | -0.85(-0.96%) |
Nov 27, 2020 | 90.09 | 90.35 | 88.19 | 88.35 | 337,298 | -1.79(-1.99%) |
Nov 25, 2020 | 91.06 | 91.06 | 89.19 | 90.15 | 876,813 | -0.79(-0.87%) |
Nov 24, 2020 | 88.69 | 91.86 | 88.43 | 90.93 | 1,643,703 | +3.10(+3.53%) |
Nov 23, 2020 | 87.20 | 88.11 | 87.04 | 87.83 | 1,031,514 | +1.08(+1.24%) |
Nov 20, 2020 | 86.34 | 87.47 | 85.57 | 86.75 | 1,607,950 | +0.52(+0.60%) |
Nov 19, 2020 | 87.55 | 87.77 | 84.37 | 86.24 | 1,516,544 | -0.97(-1.11%) |
Nov 18, 2020 | 91.23 | 91.43 | 86.90 | 87.21 | 1,270,794 | -3.52(-3.88%) |
Nov 17, 2020 | 91.19 | 91.96 | 90.58 | 90.73 | 1,278,581 | -1.12(-1.21%) |
Nov 16, 2020 | 93.92 | 94.00 | 91.50 | 91.84 | 1,810,515 | -0.80(-0.86%) |
Nov 13, 2020 | 90.16 | 93.17 | 89.99 | 92.64 | 1,056,675 | +3.12(+3.48%) |
Nov 12, 2020 | 90.58 | 91.34 | 88.37 | 89.52 | 1,371,000 | -1.83(-2.01%) |
Nov 11, 2020 | 93.11 | 93.11 | 90.52 | 91.35 | 1,187,971 | -1.55(-1.67%) |
Nov 10, 2020 | 89.08 | 93.36 | 88.79 | 92.90 | 1,510,004 | +4.23(+4.77%) |
Nov 09, 2020 | 88.87 | 90.33 | 87.63 | 88.68 | 891,560 | +3.76(+4.43%) |
Nov 06, 2020 | 86.56 | 86.78 | 84.62 | 84.91 | 559,325 | -1.25(-1.45%) |
Nov 05, 2020 | 87.62 | 88.46 | 85.71 | 86.16 | 742,593 | -0.52(-0.60%) |
Nov 04, 2020 | 87.96 | 89.40 | 86.59 | 86.68 | 741,312 | -1.85(-2.09%) |
Nov 03, 2020 | 87.69 | 89.23 | 87.44 | 88.53 | 837,524 | +1.92(+2.22%) |
Nov 02, 2020 | 83.89 | 86.69 | 83.76 | 86.61 | 954,816 | +3.48(+4.19%) |
Oct 30, 2020 | 83.04 | 83.63 | 82.56 | 83.13 | 1,635,299 | -0.37(-0.45%) |
Oct 29, 2020 | 83.79 | 84.67 | 82.21 | 83.50 | 776,513 | -0.55(-0.66%) |
Oct 28, 2020 | 87.12 | 87.64 | 83.99 | 84.05 | 923,653 | -3.97(-4.51%) |
Oct 27, 2020 | 88.56 | 89.02 | 87.99 | 88.02 | 776,398 | -0.37(-0.42%) |
Oct 26, 2020 | 88.13 | 88.69 | 87.65 | 88.40 | 846,979 | -0.19(-0.21%) |
Oct 23, 2020 | 88.20 | 89.04 | 87.92 | 88.59 | 654,384 | +0.95(+1.09%) |
Oct 22, 2020 | 86.65 | 88.05 | 86.46 | 87.63 | 891,485 | +1.00(+1.15%) |
Oct 21, 2020 | 85.49 | 87.87 | 85.27 | 86.64 | 1,190,408 | +1.14(+1.34%) |
Oct 20, 2020 | 85.61 | 85.87 | 84.43 | 85.49 | 725,691 | +0.04(+0.04%) |
Oct 19, 2020 | 85.93 | 86.16 | 85.15 | 85.46 | 614,377 | -0.23(-0.26%) |
Oct 16, 2020 | 85.58 | 86.21 | 84.71 | 85.68 | 1,017,967 | -0.01(-0.01%) |
Oct 15, 2020 | 85.61 | 86.55 | 84.73 | 85.69 | 1,067,042 | -0.49(-0.57%) |
Oct 14, 2020 | 86.44 | 87.10 | 85.68 | 86.18 | 752,609 | -0.34(-0.39%) |
Oct 13, 2020 | 87.34 | 87.44 | 85.52 | 86.52 | 738,238 | -1.09(-1.24%) |
Oct 12, 2020 | 87.33 | 88.21 | 87.15 | 87.61 | 988,834 | +0.09(+0.10%) |
Oct 09, 2020 | 88.32 | 88.69 | 87.04 | 87.52 | 1,388,057 | -0.25(-0.29%) |
Oct 08, 2020 | 87.69 | 88.21 | 87.23 | 87.77 | 1,091,592 | +0.37(+0.43%) |
Oct 07, 2020 | 88.02 | 88.34 | 86.71 | 87.40 | 1,053,426 | -0.54(-0.62%) |
Oct 06, 2020 | 86.47 | 88.75 | 86.47 | 87.94 | 951,650 | +1.60(+1.85%) |
Oct 05, 2020 | 87.59 | 87.59 | 86.10 | 86.35 | 1,147,764 | -0.73(-0.83%) |
Oct 02, 2020 | 86.10 | 87.96 | 85.77 | 87.07 | 1,202,792 | +0.50(+0.58%) |