Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 86.06 | 86.06 | 86.06 | 1,472,632 | +1.03(+1.22%) | |
Dec 30, 2020 | 83.28 | 85.29 | 83.08 | 85.02 | 1,472,632 | +1.64(+1.96%) |
Dec 29, 2020 | 82.94 | 83.77 | 82.92 | 83.39 | 2,627,759 | +0.93(+1.13%) |
Dec 28, 2020 | 82.45 | 82.94 | 82.01 | 82.45 | 1,475,494 | +0.27(+0.33%) |
Dec 24, 2020 | 82.40 | 82.53 | 81.63 | 82.19 | 714,771 | -0.10(-0.13%) |
Dec 23, 2020 | 83.26 | 83.92 | 82.26 | 82.29 | 1,516,816 | -0.47(-0.56%) |
Dec 22, 2020 | 83.79 | 83.79 | 82.30 | 82.76 | 1,418,210 | -0.87(-1.04%) |
Dec 21, 2020 | 85.41 | 85.45 | 83.25 | 83.63 | 1,489,730 | -2.59(-3.00%) |
Dec 18, 2020 | 86.64 | 86.95 | 85.65 | 86.21 | 2,565,683 | -0.47(-0.54%) |
Dec 17, 2020 | 87.04 | 87.90 | 86.45 | 86.68 | 1,375,662 | +0.05(+0.06%) |
Dec 16, 2020 | 88.25 | 89.15 | 86.57 | 86.63 | 1,779,167 | -1.79(-2.03%) |
Dec 15, 2020 | 87.71 | 88.82 | 86.58 | 88.42 | 1,902,867 | +1.01(+1.15%) |
Dec 14, 2020 | 88.94 | 90.00 | 87.29 | 87.41 | 1,197,288 | -1.18(-1.33%) |
Dec 11, 2020 | 88.73 | 89.15 | 88.01 | 88.59 | 1,311,671 | -0.41(-0.46%) |
Dec 10, 2020 | 90.04 | 90.59 | 88.76 | 89.01 | 1,717,005 | -1.03(-1.15%) |
Dec 09, 2020 | 91.13 | 91.48 | 89.43 | 90.04 | 1,907,801 | -0.72(-0.79%) |
Dec 08, 2020 | 91.14 | 92.01 | 90.74 | 90.76 | 1,228,476 | -1.14(-1.24%) |
Dec 07, 2020 | 91.23 | 92.83 | 90.84 | 91.89 | 1,070,309 | -0.10(-0.11%) |
Dec 04, 2020 | 92.19 | 92.57 | 91.06 | 92.00 | 1,071,983 | +0.08(+0.08%) |
Dec 03, 2020 | 93.11 | 93.42 | 91.52 | 91.92 | 1,363,921 | -1.70(-1.81%) |
Dec 02, 2020 | 93.32 | 93.76 | 91.63 | 93.62 | 1,904,161 | -0.21(-0.22%) |
Dec 01, 2020 | 94.54 | 95.75 | 93.71 | 93.82 | 1,267,673 | +0.00(+0.00%) |
Nov 30, 2020 | 95.66 | 95.66 | 93.29 | 93.82 | 2,759,525 | -2.29(-2.39%) |
Nov 27, 2020 | 96.86 | 96.86 | 95.24 | 96.12 | 942,858 | -0.64(-0.66%) |
Nov 25, 2020 | 95.50 | 96.93 | 94.55 | 96.75 | 1,356,337 | +1.42(+1.49%) |
Nov 24, 2020 | 95.55 | 95.56 | 94.59 | 95.33 | 1,427,964 | +0.76(+0.80%) |
Nov 23, 2020 | 94.23 | 95.00 | 93.51 | 94.57 | 1,306,180 | +0.64(+0.68%) |
Nov 20, 2020 | 93.83 | 94.72 | 93.41 | 93.94 | 1,632,570 | +0.01(+0.01%) |
Nov 19, 2020 | 95.00 | 95.00 | 93.40 | 93.93 | 1,216,986 | -1.05(-1.11%) |
Nov 18, 2020 | 97.06 | 97.71 | 94.90 | 94.98 | 1,534,894 | -1.53(-1.58%) |
Nov 17, 2020 | 96.77 | 97.50 | 96.27 | 96.50 | 1,438,404 | -0.70(-0.72%) |
Nov 16, 2020 | 96.62 | 97.29 | 95.05 | 97.20 | 1,479,524 | +3.09(+3.29%) |
Nov 13, 2020 | 93.22 | 94.53 | 93.22 | 94.11 | 1,426,758 | +1.23(+1.33%) |
Nov 12, 2020 | 94.02 | 94.50 | 92.11 | 92.88 | 1,058,306 | -1.79(-1.89%) |
Nov 11, 2020 | 94.65 | 94.93 | 93.41 | 94.67 | 1,054,640 | +0.52(+0.55%) |
Nov 10, 2020 | 93.68 | 95.06 | 93.22 | 94.15 | 1,099,586 | +0.89(+0.95%) |
Nov 09, 2020 | 94.84 | 96.31 | 93.08 | 93.26 | 1,256,750 | +3.62(+4.04%) |
Nov 06, 2020 | 91.11 | 91.90 | 89.31 | 89.64 | 924,920 | -1.63(-1.79%) |
Nov 05, 2020 | 91.02 | 92.78 | 90.98 | 91.27 | 849,603 | +0.91(+1.01%) |
Nov 04, 2020 | 91.73 | 93.22 | 90.15 | 90.36 | 1,161,303 | -2.08(-2.26%) |
Nov 03, 2020 | 91.22 | 93.07 | 90.62 | 92.44 | 2,274,323 | +2.44(+2.71%) |
Nov 02, 2020 | 87.82 | 90.17 | 86.56 | 90.01 | 1,369,235 | +3.52(+4.07%) |
Oct 30, 2020 | 86.40 | 87.00 | 84.64 | 86.49 | 1,768,970 | -0.22(-0.26%) |
Oct 29, 2020 | 87.44 | 87.78 | 86.09 | 86.71 | 1,775,741 | -1.14(-1.29%) |
Oct 28, 2020 | 90.47 | 91.66 | 87.66 | 87.85 | 2,180,680 | -4.06(-4.42%) |
Oct 27, 2020 | 92.91 | 93.33 | 91.43 | 91.90 | 1,381,233 | -1.24(-1.33%) |
Oct 26, 2020 | 92.19 | 93.43 | 91.73 | 93.14 | 1,279,104 | +0.05(+0.06%) |
Oct 23, 2020 | 92.92 | 93.53 | 92.11 | 93.09 | 1,315,463 | +0.78(+0.84%) |
Oct 22, 2020 | 91.43 | 92.57 | 90.61 | 92.31 | 1,150,739 | +1.01(+1.10%) |
Oct 21, 2020 | 90.33 | 92.46 | 90.32 | 91.31 | 1,388,662 | +0.55(+0.60%) |
Oct 20, 2020 | 90.50 | 91.40 | 89.86 | 90.76 | 1,323,921 | +0.75(+0.84%) |
Oct 19, 2020 | 90.85 | 91.71 | 89.82 | 90.01 | 1,361,124 | -1.14(-1.25%) |
Oct 16, 2020 | 90.08 | 91.48 | 89.55 | 91.14 | 1,295,450 | +1.15(+1.28%) |
Oct 15, 2020 | 89.50 | 90.80 | 89.09 | 89.99 | 988,813 | -0.38(-0.42%) |
Oct 14, 2020 | 91.03 | 91.74 | 89.57 | 90.37 | 1,291,857 | -0.62(-0.68%) |
Oct 13, 2020 | 90.10 | 91.30 | 89.79 | 90.98 | 1,536,116 | +0.24(+0.26%) |
Oct 12, 2020 | 90.55 | 91.20 | 90.07 | 90.74 | 1,388,120 | +0.30(+0.33%) |
Oct 09, 2020 | 91.68 | 91.73 | 89.84 | 90.44 | 1,109,366 | -1.16(-1.27%) |
Oct 08, 2020 | 89.81 | 91.75 | 89.66 | 91.61 | 1,036,784 | +2.14(+2.40%) |
Oct 07, 2020 | 91.34 | 91.43 | 89.07 | 89.46 | 1,840,471 | -1.15(-1.27%) |
Oct 06, 2020 | 89.93 | 92.16 | 89.42 | 90.61 | 1,803,554 | +1.06(+1.18%) |
Oct 05, 2020 | 88.37 | 89.77 | 87.44 | 89.56 | 1,340,217 | +0.99(+1.12%) |
Oct 02, 2020 | 85.87 | 89.05 | 85.59 | 88.56 | 2,716,362 | +2.03(+2.34%) |