Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 82.82 | 82.82 | 82.82 | 192,200 | -2.77(-3.24%) | |
Dec 30, 2020 | 86.30 | 86.99 | 85.31 | 85.59 | 192,200 | -0.16(-0.19%) |
Dec 29, 2020 | 86.29 | 86.61 | 84.35 | 85.75 | 228,848 | +0.04(+0.05%) |
Dec 28, 2020 | 89.00 | 89.05 | 85.63 | 85.71 | 290,811 | -2.76(-3.12%) |
Dec 24, 2020 | 86.26 | 88.60 | 85.10 | 88.47 | 153,200 | +2.58(+3.00%) |
Dec 23, 2020 | 87.31 | 87.46 | 84.68 | 85.89 | 346,113 | -0.96(-1.11%) |
Dec 22, 2020 | 85.86 | 86.90 | 84.76 | 86.85 | 361,698 | +0.59(+0.68%) |
Dec 21, 2020 | 85.75 | 87.18 | 84.51 | 86.26 | 584,564 | -1.34(-1.53%) |
Dec 18, 2020 | 88.75 | 89.57 | 86.40 | 87.60 | 1,203,900 | -0.66(-0.75%) |
Dec 17, 2020 | 85.62 | 90.31 | 85.52 | 88.26 | 1,028,677 | +3.34(+3.93%) |
Dec 16, 2020 | 86.00 | 86.00 | 84.18 | 84.92 | 701,147 | -0.23(-0.27%) |
Dec 15, 2020 | 85.99 | 86.79 | 84.75 | 85.15 | 495,577 | +0.15(+0.18%) |
Dec 14, 2020 | 87.28 | 88.22 | 84.97 | 85.00 | 343,048 | -1.30(-1.51%) |
Dec 11, 2020 | 85.72 | 86.88 | 85.22 | 86.30 | 200,900 | +0.11(+0.13%) |
Dec 10, 2020 | 85.45 | 87.06 | 85.08 | 86.19 | 283,606 | -0.09(-0.10%) |
Dec 09, 2020 | 89.14 | 89.37 | 85.45 | 86.28 | 314,197 | -2.00(-2.27%) |
Dec 08, 2020 | 90.01 | 90.36 | 86.49 | 88.28 | 543,279 | -2.80(-3.07%) |
Dec 07, 2020 | 88.41 | 91.43 | 86.93 | 91.08 | 336,374 | +3.00(+3.41%) |
Dec 04, 2020 | 89.93 | 90.00 | 86.22 | 88.08 | 426,800 | -1.94(-2.16%) |
Dec 03, 2020 | 85.76 | 90.69 | 85.76 | 90.02 | 435,782 | +4.75(+5.57%) |
Dec 02, 2020 | 88.59 | 88.59 | 85.04 | 85.27 | 598,860 | -3.56(-4.01%) |
Dec 01, 2020 | 91.50 | 91.50 | 87.70 | 88.83 | 770,779 | -1.32(-1.46%) |
Nov 30, 2020 | 91.49 | 91.54 | 87.14 | 90.15 | 448,601 | -2.15(-2.33%) |
Nov 27, 2020 | 91.57 | 92.49 | 89.43 | 92.30 | 179,400 | +0.50(+0.54%) |
Nov 25, 2020 | 90.54 | 92.62 | 89.52 | 91.80 | 358,100 | +1.50(+1.66%) |
Nov 24, 2020 | 93.24 | 93.28 | 89.96 | 90.30 | 354,477 | -2.09(-2.26%) |
Nov 23, 2020 | 90.42 | 93.06 | 90.42 | 92.39 | 257,630 | +2.56(+2.85%) |
Nov 20, 2020 | 92.00 | 93.14 | 89.76 | 89.83 | 376,000 | -2.59(-2.80%) |
Nov 19, 2020 | 91.73 | 93.18 | 90.98 | 92.42 | 485,188 | +1.36(+1.49%) |
Nov 18, 2020 | 90.13 | 92.80 | 89.64 | 91.06 | 462,388 | +0.71(+0.79%) |
Nov 17, 2020 | 89.97 | 92.00 | 88.70 | 90.35 | 450,554 | +0.25(+0.28%) |
Nov 16, 2020 | 90.93 | 91.00 | 88.00 | 90.10 | 461,656 | +0.14(+0.16%) |
Nov 13, 2020 | 89.41 | 91.85 | 88.64 | 89.96 | 328,800 | +1.69(+1.91%) |
Nov 12, 2020 | 90.72 | 91.97 | 87.11 | 88.27 | 462,274 | -2.46(-2.71%) |
Nov 11, 2020 | 90.74 | 91.31 | 88.25 | 90.73 | 450,282 | +0.63(+0.70%) |
Nov 10, 2020 | 84.95 | 91.78 | 83.81 | 90.10 | 668,447 | +6.58(+7.88%) |
Nov 09, 2020 | 95.57 | 95.80 | 83.37 | 83.52 | 856,246 | -9.04(-9.77%) |
Nov 06, 2020 | 96.51 | 96.51 | 91.50 | 92.56 | 378,800 | -4.00(-4.14%) |
Nov 05, 2020 | 97.73 | 98.74 | 95.65 | 96.56 | 244,298 | -0.25(-0.26%) |
Nov 04, 2020 | 90.74 | 97.73 | 89.89 | 96.81 | 599,736 | +7.61(+8.53%) |
Nov 03, 2020 | 88.91 | 90.39 | 87.88 | 89.20 | 391,574 | +1.20(+1.36%) |
Nov 02, 2020 | 89.01 | 90.97 | 86.71 | 88.00 | 562,539 | +0.91(+1.04%) |
Oct 30, 2020 | 88.74 | 90.54 | 85.54 | 87.09 | 417,100 | -1.91(-2.15%) |
Oct 29, 2020 | 92.04 | 92.87 | 88.03 | 89.00 | 303,840 | -3.05(-3.31%) |
Oct 28, 2020 | 89.72 | 94.18 | 88.65 | 92.05 | 433,050 | -0.11(-0.12%) |
Oct 27, 2020 | 94.45 | 94.81 | 91.57 | 92.16 | 432,650 | -2.36(-2.50%) |
Oct 26, 2020 | 98.19 | 98.66 | 93.27 | 94.52 | 646,461 | -5.74(-5.73%) |
Oct 23, 2020 | 97.51 | 100.50 | 95.20 | 100.26 | 608,200 | +3.92(+4.07%) |
Oct 22, 2020 | 104.41 | 104.41 | 95.63 | 96.34 | 989,864 | -6.95(-6.73%) |
Oct 21, 2020 | 109.23 | 109.51 | 101.41 | 103.29 | 674,861 | -5.02(-4.63%) |
Oct 20, 2020 | 110.41 | 111.48 | 108.10 | 108.31 | 358,563 | -1.72(-1.56%) |
Oct 19, 2020 | 112.11 | 113.05 | 109.44 | 110.03 | 221,909 | -1.57(-1.41%) |
Oct 16, 2020 | 115.50 | 116.58 | 111.48 | 111.60 | 268,700 | -3.38(-2.94%) |
Oct 15, 2020 | 111.15 | 115.76 | 110.67 | 114.98 | 209,892 | +1.95(+1.73%) |
Oct 14, 2020 | 114.01 | 114.55 | 111.40 | 113.03 | 203,444 | -0.21(-0.19%) |
Oct 13, 2020 | 112.94 | 114.12 | 107.06 | 113.24 | 391,112 | -1.75(-1.52%) |
Oct 12, 2020 | 113.50 | 115.49 | 112.23 | 114.99 | 229,462 | +2.27(+2.01%) |
Oct 09, 2020 | 113.60 | 114.39 | 111.37 | 112.72 | 354,100 | +1.08(+0.97%) |
Oct 08, 2020 | 108.67 | 113.14 | 108.65 | 111.64 | 356,830 | +2.41(+2.21%) |
Oct 07, 2020 | 112.49 | 113.31 | 107.20 | 109.23 | 425,621 | -0.64(-0.58%) |
Oct 06, 2020 | 114.24 | 115.15 | 109.00 | 109.87 | 404,254 | -3.21(-2.84%) |
Oct 05, 2020 | 116.07 | 117.06 | 111.04 | 113.08 | 431,819 | -1.93(-1.68%) |
Oct 02, 2020 | 110.73 | 116.31 | 110.45 | 115.01 | 309,300 | +1.62(+1.43%) |