Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 86.55 | 86.55 | 86.55 | 1,044,314 | +1.74(+2.05%) | |
Dec 30, 2020 | 84.77 | 86.19 | 84.40 | 84.80 | 1,044,314 | +0.32(+0.38%) |
Dec 29, 2020 | 84.89 | 85.48 | 83.96 | 84.49 | 779,122 | -0.23(-0.27%) |
Dec 28, 2020 | 84.28 | 85.43 | 84.01 | 84.71 | 583,798 | +0.58(+0.69%) |
Dec 24, 2020 | 83.72 | 84.16 | 83.04 | 84.13 | 365,752 | +0.67(+0.80%) |
Dec 23, 2020 | 83.93 | 84.79 | 83.36 | 83.46 | 699,844 | -0.27(-0.32%) |
Dec 22, 2020 | 83.59 | 84.22 | 83.04 | 83.73 | 923,760 | +0.28(+0.34%) |
Dec 21, 2020 | 85.36 | 86.28 | 82.84 | 83.45 | 1,618,859 | -2.80(-3.25%) |
Dec 18, 2020 | 90.00 | 90.41 | 85.96 | 86.25 | 2,693,690 | -3.61(-4.02%) |
Dec 17, 2020 | 90.29 | 91.40 | 89.83 | 89.86 | 877,207 | -0.24(-0.26%) |
Dec 16, 2020 | 92.00 | 92.21 | 90.01 | 90.10 | 934,718 | -2.11(-2.29%) |
Dec 15, 2020 | 90.77 | 92.74 | 90.54 | 92.21 | 1,490,094 | +1.97(+2.18%) |
Dec 14, 2020 | 90.53 | 91.66 | 90.14 | 90.25 | 1,185,079 | +0.40(+0.44%) |
Dec 11, 2020 | 89.07 | 90.03 | 88.79 | 89.85 | 1,213,919 | +0.82(+0.92%) |
Dec 10, 2020 | 88.79 | 89.17 | 87.88 | 89.03 | 945,757 | +0.38(+0.43%) |
Dec 09, 2020 | 88.58 | 88.95 | 87.88 | 88.65 | 779,564 | +0.15(+0.16%) |
Dec 08, 2020 | 87.99 | 89.10 | 87.77 | 88.50 | 777,477 | +0.31(+0.35%) |
Dec 07, 2020 | 87.86 | 89.10 | 87.86 | 88.20 | 848,655 | -0.02(-0.02%) |
Dec 04, 2020 | 87.93 | 88.89 | 86.80 | 88.21 | 1,239,280 | +0.68(+0.78%) |
Dec 03, 2020 | 87.23 | 87.86 | 86.63 | 87.53 | 907,363 | +0.30(+0.34%) |
Dec 02, 2020 | 87.52 | 88.07 | 85.54 | 87.23 | 1,125,123 | -0.41(-0.47%) |
Dec 01, 2020 | 87.23 | 88.31 | 87.23 | 87.64 | 1,135,850 | +0.68(+0.78%) |
Nov 30, 2020 | 87.83 | 88.20 | 86.40 | 86.96 | 2,313,587 | -0.84(-0.96%) |
Nov 27, 2020 | 89.53 | 89.79 | 87.64 | 87.81 | 339,399 | -1.78(-1.99%) |
Nov 25, 2020 | 90.50 | 90.50 | 88.64 | 89.59 | 882,272 | -0.78(-0.87%) |
Nov 24, 2020 | 88.14 | 91.29 | 87.88 | 90.37 | 1,653,937 | +3.08(+3.53%) |
Nov 23, 2020 | 86.66 | 87.56 | 86.50 | 87.29 | 1,037,937 | +1.07(+1.24%) |
Nov 20, 2020 | 85.80 | 86.93 | 85.04 | 86.22 | 1,617,962 | +0.51(+0.60%) |
Nov 19, 2020 | 87.01 | 87.23 | 83.85 | 85.70 | 1,525,987 | -0.96(-1.11%) |
Nov 18, 2020 | 90.67 | 90.87 | 86.36 | 86.67 | 1,278,707 | -3.50(-3.88%) |
Nov 17, 2020 | 90.62 | 91.39 | 90.02 | 90.16 | 1,286,542 | -1.11(-1.21%) |
Nov 16, 2020 | 93.34 | 93.42 | 90.93 | 91.27 | 1,821,788 | -0.79(-0.86%) |
Nov 13, 2020 | 89.61 | 92.59 | 89.43 | 92.07 | 1,063,254 | +3.10(+3.48%) |
Nov 12, 2020 | 90.02 | 90.78 | 87.82 | 88.97 | 1,379,536 | -1.82(-2.01%) |
Nov 11, 2020 | 92.53 | 92.53 | 89.96 | 90.79 | 1,195,368 | -1.54(-1.67%) |
Nov 10, 2020 | 88.53 | 92.78 | 88.25 | 92.33 | 1,519,406 | +4.20(+4.77%) |
Nov 09, 2020 | 88.32 | 89.77 | 87.09 | 88.13 | 897,111 | +3.74(+4.43%) |
Nov 06, 2020 | 86.03 | 86.24 | 84.10 | 84.39 | 562,808 | -1.24(-1.45%) |
Nov 05, 2020 | 87.07 | 87.91 | 85.18 | 85.63 | 747,217 | -0.51(-0.60%) |
Nov 04, 2020 | 87.42 | 88.85 | 86.05 | 86.15 | 745,928 | -1.84(-2.09%) |
Nov 03, 2020 | 87.15 | 88.67 | 86.90 | 87.98 | 842,739 | +1.91(+2.22%) |
Nov 02, 2020 | 83.37 | 86.15 | 83.24 | 86.07 | 960,761 | +3.46(+4.19%) |
Oct 30, 2020 | 82.52 | 83.11 | 82.05 | 82.61 | 1,645,481 | -0.37(-0.45%) |
Oct 29, 2020 | 83.27 | 84.14 | 81.70 | 82.98 | 781,348 | -0.55(-0.66%) |
Oct 28, 2020 | 86.58 | 87.10 | 83.47 | 83.53 | 929,404 | -3.95(-4.51%) |
Oct 27, 2020 | 88.01 | 88.47 | 87.44 | 87.48 | 781,232 | -0.37(-0.42%) |
Oct 26, 2020 | 87.59 | 88.15 | 87.11 | 87.85 | 852,253 | -0.19(-0.22%) |
Oct 23, 2020 | 87.65 | 88.49 | 87.38 | 88.04 | 658,458 | +0.95(+1.09%) |
Oct 22, 2020 | 86.12 | 87.51 | 85.93 | 87.09 | 897,036 | +0.99(+1.15%) |
Oct 21, 2020 | 84.96 | 87.33 | 84.74 | 86.10 | 1,197,820 | +1.14(+1.34%) |
Oct 20, 2020 | 85.08 | 85.33 | 83.91 | 84.96 | 730,210 | +0.04(+0.04%) |
Oct 19, 2020 | 85.40 | 85.62 | 84.62 | 84.93 | 618,203 | -0.23(-0.26%) |
Oct 16, 2020 | 85.05 | 85.68 | 84.19 | 85.15 | 1,024,306 | -0.01(-0.01%) |
Oct 15, 2020 | 85.08 | 86.01 | 84.20 | 85.16 | 1,073,686 | -0.49(-0.57%) |
Oct 14, 2020 | 85.90 | 86.56 | 85.15 | 85.65 | 757,295 | -0.33(-0.39%) |
Oct 13, 2020 | 86.80 | 86.90 | 84.99 | 85.98 | 742,835 | -1.08(-1.24%) |
Oct 12, 2020 | 86.79 | 87.66 | 86.61 | 87.06 | 994,991 | +0.09(+0.10%) |
Oct 09, 2020 | 87.78 | 88.14 | 86.51 | 86.97 | 1,396,700 | -0.25(-0.29%) |
Oct 08, 2020 | 87.15 | 87.67 | 86.69 | 87.23 | 1,098,389 | +0.37(+0.43%) |
Oct 07, 2020 | 87.48 | 87.79 | 86.17 | 86.86 | 1,059,985 | -0.54(-0.62%) |
Oct 06, 2020 | 85.94 | 88.20 | 85.94 | 87.40 | 957,576 | +1.59(+1.85%) |
Oct 05, 2020 | 87.05 | 87.05 | 85.56 | 85.81 | 1,154,910 | -0.72(-0.83%) |
Oct 02, 2020 | 85.57 | 87.42 | 85.24 | 86.53 | 1,210,281 | +0.50(+0.58%) |