ATO.PA
Atos SE
13:09:00
33.94 €
0.0000 (%0.00)
Previous Close: 34.7
Day Low₺33.56
Day High₺34.6
ATO.PA: Atos SE Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,205.5812
CLOSE 5,202.3584
Low
LOW 3,213.95
High
HIGH 6,126.27
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 5,378.87 | 5,622.56 | 5,344.7 | 5,604.73 |
| 01/03/2020 | 5,549.75 | 5,601.76 | 5,454.65 | 5,577.98 |
| 01/06/2020 | 5,534.89 | 5,551.24 | 5,393.73 | 5,509.63 |
| 01/07/2020 | 5,534.89 | 5,759.26 | 5,534.89 | 5,720.63 |
| 01/08/2020 | 5,671.59 | 5,748.86 | 5,637.42 | 5,722.11 |
| 01/09/2020 | 5,781.55 | 5,818.69 | 5,744.4 | 5,757.77 |
| 01/10/2020 | 5,802.35 | 5,897.44 | 5,796.41 | 5,885.56 |
| 01/13/2020 | 5,869.21 | 5,884.07 | 5,786 | 5,811.26 |
| 01/14/2020 | 5,815.72 | 5,829.09 | 5,696.85 | 5,772.63 |
| 01/15/2020 | 5,765.2 | 5,820.18 | 5,738.46 | 5,769.66 |
| 01/16/2020 | 5,791.95 | 5,791.95 | 5,714.68 | 5,738.46 |
| 01/17/2020 | 5,780.06 | 5,829.09 | 5,774.12 | 5,806.81 |
| 01/20/2020 | 5,815.72 | 5,843.95 | 5,778.57 | 5,812.75 |
| 01/21/2020 | 5,790.46 | 5,797.89 | 5,717.65 | 5,787.49 |
| 01/22/2020 | 5,794.92 | 5,817.21 | 5,757.77 | 5,784.52 |
| 01/23/2020 | 5,757.77 | 5,788.98 | 5,692.39 | 5,765.2 |
| 01/24/2020 | 5,826.12 | 5,873.67 | 5,788.98 | 5,808.29 |
| 01/27/2020 | 5,717.65 | 5,745.89 | 5,640.39 | 5,734 |
| 01/28/2020 | 5,768.17 | 5,775.6 | 5,674.56 | 5,742.91 |
| 01/29/2020 | 5,768.17 | 5,820.18 | 5,745.89 | 5,777.09 |
| 01/30/2020 | 5,704.28 | 5,720.63 | 5,613.64 | 5,640.39 |
| 01/31/2020 | 5,656.73 | 5,692.39 | 5,582.44 | 5,582.44 |
| 02/03/2020 | 5,586.9 | 5,646.33 | 5,531.92 | 5,621.07 |
| 02/04/2020 | 5,664.16 | 5,882.59 | 5,635.93 | 5,863.27 |
| 02/05/2020 | 5,840.98 | 5,919.73 | 5,775.6 | 5,872.19 |
| 02/06/2020 | 5,921.22 | 6,051.98 | 5,904.87 | 6,019.29 |
| 02/07/2020 | 6,029.69 | 6,126.27 | 6,002.94 | 6,020.77 |
| 02/10/2020 | 6,016.32 | 6,017.8 | 5,950.94 | 5,995.51 |
| 02/11/2020 | 6,038.6 | 6,062.38 | 5,961.34 | 5,961.34 |
| 02/12/2020 | 5,964.31 | 6,016.32 | 5,937.56 | 5,971.74 |
| 02/13/2020 | 5,928.65 | 6,022.26 | 5,907.85 | 6,013.34 |
| 02/14/2020 | 6,002.94 | 6,057.92 | 5,986.6 | 6,005.91 |
| 02/17/2020 | 6,022.26 | 6,041.58 | 5,958.37 | 6,011.86 |
| 02/18/2020 | 5,949.45 | 6,022.26 | 5,940.54 | 6,022.26 |
| 02/19/2020 | 5,995.51 | 6,022.26 | 5,742.91 | 5,802.35 |
| 02/20/2020 | 5,796.41 | 5,803.84 | 5,551.24 | 5,551.24 |
| 02/21/2020 | 5,527.46 | 5,692.39 | 5,475.46 | 5,583.93 |
| 02/24/2020 | 5,423.45 | 5,423.45 | 5,300.12 | 5,390.76 |
| 02/25/2020 | 5,411.56 | 5,433.85 | 5,249.6 | 5,292.69 |
| 02/26/2020 | 5,239.2 | 5,337.27 | 5,141.13 | 5,317.95 |
| 02/27/2020 | 5,200.57 | 5,222.86 | 5,078.73 | 5,160.45 |
| 02/28/2020 | 4,857.33 | 5,020.78 | 4,829.1 | 4,999.98 |
| 03/02/2020 | 5,108.44 | 5,138.16 | 4,843.96 | 4,937.57 |
| 03/03/2020 | 5,031.18 | 5,129.25 | 4,988.09 | 4,995.52 |
| 03/04/2020 | 5,002.95 | 5,077.24 | 4,947.97 | 4,988.09 |
| 03/05/2020 | 5,038.61 | 5,074.27 | 4,866.25 | 4,891.51 |
| 03/06/2020 | 4,809.78 | 4,827.61 | 4,667.14 | 4,698.34 |
| 03/09/2020 | 4,151.54 | 4,613.65 | 4,151.54 | 4,349.16 |
| 03/10/2020 | 4,387.79 | 4,606.22 | 4,349.16 | 4,387.79 |
| 03/11/2020 | 4,448.72 | 4,487.35 | 4,332.82 | 4,356.59 |
| 03/12/2020 | 4,086.16 | 4,121.82 | 3,771.16 | 3,806.82 |
| 03/13/2020 | 3,903.4 | 4,054.96 | 3,693.15 | 3,751.84 |
| 03/16/2020 | 3,528.96 | 3,613.65 | 3,239.21 | 3,538.62 |
| 03/17/2020 | 3,678.29 | 3,699.83 | 3,358.82 | 3,413.8 |
| 03/18/2020 | 3,442.78 | 3,714.69 | 3,417.52 | 3,433.12 |
| 03/19/2020 | 3,449.46 | 3,592.11 | 3,213.95 | 3,354.37 |
| 03/20/2020 | 3,803.84 | 3,937.57 | 3,454.66 | 3,539.36 |
| 03/23/2020 | 3,343.22 | 3,912.31 | 3,343.22 | 3,693.15 |
| 03/24/2020 | 3,936.09 | 4,374.42 | 3,802.36 | 4,216.92 |
| 03/25/2020 | 4,413.05 | 4,722.12 | 4,310.53 | 4,655.25 |
| 03/26/2020 | 4,554.21 | 4,829.1 | 4,442.77 | 4,829.1 |
| 03/27/2020 | 4,638.91 | 4,747.38 | 4,471 | 4,583.93 |
| 03/30/2020 | 4,643.37 | 4,738.46 | 4,456.14 | 4,459.12 |
| 03/31/2020 | 4,531.92 | 4,665.65 | 4,442.77 | 4,586.9 |
| 04/01/2020 | 4,494.78 | 4,615.13 | 4,414.54 | 4,485.86 |
| 04/02/2020 | 4,476.95 | 4,536.38 | 4,380.36 | 4,429.4 |
| 04/03/2020 | 4,466.55 | 4,503.69 | 4,416.03 | 4,444.26 |
| 04/06/2020 | 4,580.96 | 4,604.73 | 4,471 | 4,572.04 |
| 04/07/2020 | 4,692.4 | 4,744.4 | 4,454.66 | 4,546.78 |
| 04/08/2020 | 4,457.63 | 4,548.27 | 4,424.94 | 4,490.32 |
| 04/09/2020 | 4,580.96 | 4,690.91 | 4,506.66 | 4,597.3 |
| 04/14/2020 | 4,704.29 | 4,716.17 | 4,545.3 | 4,545.3 |
| 04/15/2020 | 4,576.5 | 4,576.5 | 4,331.33 | 4,346.19 |
| 04/16/2020 | 4,427.91 | 4,500.72 | 4,404.14 | 4,482.89 |
| 04/17/2020 | 4,598.79 | 4,788.98 | 4,598.79 | 4,778.58 |
| 04/20/2020 | 4,791.95 | 4,854.36 | 4,705.77 | 4,854.36 |
| 04/21/2020 | 4,796.41 | 4,882.59 | 4,692.4 | 4,692.4 |
| 04/22/2020 | 4,826.13 | 4,836.53 | 4,586.9 | 4,594.33 |
| 04/23/2020 | 4,607.7 | 4,710.23 | 4,493.29 | 4,594.33 |
| 04/24/2020 | 4,506.66 | 4,673.08 | 4,447.23 | 4,524.5 |
| 04/27/2020 | 4,665.65 | 4,714.69 | 4,595.82 | 4,714.69 |
| 04/28/2020 | 4,769.66 | 4,781.55 | 4,670.11 | 4,753.32 |
| 04/29/2020 | 4,790.47 | 5,133.7 | 4,790.47 | 5,049.01 |
| 04/30/2020 | 5,126.27 | 5,163.42 | 4,833.56 | 4,833.56 |
| 05/04/2020 | 4,687.94 | 4,714.69 | 4,577.99 | 4,610.68 |
| 05/05/2020 | 4,714.69 | 4,731.03 | 4,646.34 | 4,689.43 |
| 05/06/2020 | 4,667.14 | 4,756.29 | 4,650.79 | 4,748.86 |
| 05/07/2020 | 4,754.81 | 4,820.18 | 4,702.8 | 4,787.5 |
| 05/08/2020 | 4,835.04 | 4,958.37 | 4,835.04 | 4,913.79 |
| 05/11/2020 | 4,955.4 | 4,994.03 | 4,682 | 4,682 |
| 05/12/2020 | 4,680.51 | 4,791.95 | 4,646.34 | 4,791.95 |
| 05/13/2020 | 4,791.95 | 4,791.95 | 4,618.11 | 4,683.48 |
| 05/14/2020 | 4,589.87 | 4,606.22 | 4,503.69 | 4,579.47 |
| 05/15/2020 | 4,577.99 | 4,797.9 | 4,577.99 | 4,668.62 |
| 05/18/2020 | 4,771.15 | 4,839.5 | 4,708.74 | 4,839.5 |
| 05/19/2020 | 4,885.56 | 4,885.56 | 4,662.68 | 4,699.83 |
| 05/20/2020 | 4,704.29 | 4,766.69 | 4,533.41 | 4,760.75 |
| 05/21/2020 | 4,725.09 | 4,826.13 | 4,674.57 | 4,704.29 |
| 05/22/2020 | 4,646.34 | 4,912.31 | 4,629.99 | 4,820.18 |
| 05/25/2020 | 4,888.53 | 5,005.92 | 4,852.87 | 5,005.92 |
| 05/26/2020 | 5,051.98 | 5,111.42 | 4,965.8 | 4,977.69 |
| 05/27/2020 | 4,985.12 | 5,069.81 | 4,848.42 | 4,916.77 |
| 05/28/2020 | 4,952.43 | 5,059.41 | 4,921.22 | 4,998.49 |
| 05/29/2020 | 4,958.37 | 5,090.61 | 4,946.48 | 5,038.61 |
| 06/01/2020 | 5,096.56 | 5,144.11 | 4,973.23 | 4,979.17 |
| 06/02/2020 | 5,069.81 | 5,081.7 | 4,974.72 | 4,991.06 |
| 06/03/2020 | 5,060.9 | 5,120.33 | 5,029.69 | 5,120.33 |
| 06/04/2020 | 5,101.02 | 5,221.37 | 5,026.72 | 5,191.65 |
| 06/05/2020 | 5,234.74 | 5,326.87 | 5,205.03 | 5,264.46 |
| 06/08/2020 | 5,236.23 | 5,418.99 | 5,202.05 | 5,396.7 |
| 06/09/2020 | 5,441.28 | 5,471 | 5,233.26 | 5,298.64 |
| 06/10/2020 | 5,297.15 | 5,377.39 | 5,248.12 | 5,317.95 |
| 06/11/2020 | 5,202.05 | 5,210.97 | 5,123.3 | 5,126.27 |
| 06/12/2020 | 5,087.64 | 5,301.61 | 5,017.81 | 5,164.91 |
| 06/15/2020 | 5,056.44 | 5,407.11 | 5,043.07 | 5,390.76 |
| 06/16/2020 | 5,471 | 5,577.98 | 5,317.95 | 5,396.7 |
| 06/17/2020 | 5,407.11 | 5,595.81 | 5,387.79 | 5,531.92 |
| 06/18/2020 | 5,536.38 | 5,606.21 | 5,457.63 | 5,518.55 |
| 06/19/2020 | 5,527.46 | 5,658.22 | 5,451.68 | 5,572.04 |
| 06/22/2020 | 5,505.17 | 5,601.76 | 5,459.11 | 5,536.38 |
| 06/23/2020 | 5,601.76 | 5,674.56 | 5,557.18 | 5,594.33 |
| 06/24/2020 | 5,683.48 | 5,720.63 | 5,454.65 | 5,454.65 |
| 06/25/2020 | 5,423.45 | 5,598.78 | 5,301.61 | 5,555.69 |
| 06/26/2020 | 5,632.96 | 5,745.89 | 5,615.13 | 5,615.13 |
| 06/29/2020 | 5,609.18 | 5,684.96 | 5,548.26 | 5,563.12 |
| 06/30/2020 | 5,585.41 | 5,684.96 | 5,585.41 | 5,638.9 |
| 07/01/2020 | 5,662.68 | 5,732.51 | 5,603.24 | 5,677.54 |
| 07/02/2020 | 5,738.46 | 5,742.91 | 5,661.19 | 5,723.6 |
| 07/03/2020 | 5,731.03 | 5,803.84 | 5,726.57 | 5,745.89 |
| 07/06/2020 | 5,849.9 | 5,881.1 | 5,772.63 | 5,881.1 |
| 07/07/2020 | 5,832.07 | 5,870.7 | 5,772.63 | 5,863.27 |
| 07/08/2020 | 5,812.75 | 5,823.15 | 5,702.8 | 5,720.63 |
| 07/09/2020 | 5,791.95 | 5,826.12 | 5,713.2 | 5,728.05 |
| 07/10/2020 | 5,707.25 | 5,757.77 | 5,670.11 | 5,726.57 |
| 07/13/2020 | 5,793.43 | 5,817.21 | 5,732.51 | 5,751.83 |
| 07/14/2020 | 5,637.42 | 5,668.62 | 5,542.32 | 5,594.33 |
| 07/15/2020 | 5,635.93 | 5,739.94 | 5,619.59 | 5,719.14 |
| 07/16/2020 | 5,698.34 | 5,708.74 | 5,586.9 | 5,586.9 |
| 07/17/2020 | 5,591.35 | 5,704.28 | 5,573.52 | 5,704.28 |
| 07/20/2020 | 5,716.17 | 5,793.43 | 5,656.73 | 5,793.43 |
| 07/21/2020 | 5,794.92 | 5,875.16 | 5,658.22 | 5,687.94 |
| 07/22/2020 | 5,671.59 | 5,745.89 | 5,671.59 | 5,673.08 |
| 07/23/2020 | 5,719.14 | 5,732.51 | 5,643.36 | 5,705.77 |
| 07/24/2020 | 5,610.67 | 5,622.56 | 5,508.15 | 5,572.04 |
| 07/27/2020 | 5,601.76 | 5,621.07 | 5,432.37 | 5,481.4 |
| 07/28/2020 | 5,528.95 | 5,598.78 | 5,454.65 | 5,561.64 |
| 07/29/2020 | 5,555.69 | 5,656.73 | 5,546.78 | 5,627.02 |
| 07/30/2020 | 5,665.65 | 5,668.62 | 5,404.13 | 5,447.22 |
| 07/31/2020 | 5,487.34 | 5,518.55 | 5,368.47 | 5,378.87 |
| 08/03/2020 | 5,349.16 | 5,479.91 | 5,328.35 | 5,442.77 |
| 08/04/2020 | 5,478.43 | 5,527.46 | 5,417.51 | 5,445.74 |
| 08/05/2020 | 5,463.57 | 5,549.75 | 5,445.74 | 5,521.52 |
| 08/06/2020 | 5,502.2 | 5,615.13 | 5,494.77 | 5,540.83 |
| 08/07/2020 | 5,512.6 | 5,543.81 | 5,432.37 | 5,472.48 |
| 08/10/2020 | 5,484.37 | 5,517.06 | 5,414.53 | 5,423.45 |
| 08/11/2020 | 5,460.6 | 5,591.35 | 5,460.6 | 5,500.72 |
| 08/12/2020 | 5,499.23 | 5,548.26 | 5,488.83 | 5,527.46 |
| 08/13/2020 | 5,514.09 | 5,548.26 | 5,421.96 | 5,430.88 |
| 08/14/2020 | 5,416.02 | 5,436.82 | 5,283.78 | 5,331.33 |
| 08/17/2020 | 5,316.47 | 5,378.87 | 5,283.78 | 5,291.21 |
| 08/18/2020 | 5,249.6 | 5,332.81 | 5,215.43 | 5,215.43 |
| 08/19/2020 | 5,228.8 | 5,312.01 | 5,212.46 | 5,274.86 |
| 08/20/2020 | 5,239.2 | 5,245.14 | 5,158.96 | 5,206.51 |
| 08/21/2020 | 5,236.23 | 5,312.01 | 5,194.63 | 5,230.29 |
| 08/24/2020 | 5,274.86 | 5,329.84 | 5,257.03 | 5,267.43 |
| 08/25/2020 | 5,294.18 | 5,448.71 | 5,277.83 | 5,346.18 |
| 08/26/2020 | 5,358.07 | 5,554.21 | 5,353.61 | 5,542.32 |
| 08/27/2020 | 5,539.35 | 5,555.69 | 5,482.89 | 5,482.89 |
| 08/28/2020 | 5,490.31 | 5,521.52 | 5,424.94 | 5,456.14 |
| 08/31/2020 | 5,481.4 | 5,527.46 | 5,364.02 | 5,386.3 |
| 09/01/2020 | 5,430.88 | 5,493.29 | 5,395.22 | 5,457.63 |
| 09/02/2020 | 5,468.03 | 5,592.84 | 5,457.63 | 5,524.49 |
| 09/03/2020 | 5,549.75 | 5,598.78 | 5,346.18 | 5,374.42 |
| 09/04/2020 | 5,346.18 | 5,429.39 | 5,222.86 | 5,280.81 |
| 09/07/2020 | 5,298.64 | 5,369.96 | 5,280.81 | 5,307.55 |
| 09/08/2020 | 5,310.52 | 5,312.01 | 5,066.84 | 5,151.53 |
| 09/09/2020 | 5,133.7 | 5,270.41 | 5,129.25 | 5,268.92 |
| 09/10/2020 | 5,291.21 | 5,340.24 | 5,243.66 | 5,295.66 |
| 09/11/2020 | 5,313.5 | 5,355.1 | 5,252.57 | 5,282.29 |
| 09/14/2020 | 5,309.04 | 5,350.64 | 5,248.12 | 5,267.43 |
| 09/15/2020 | 5,279.32 | 5,325.38 | 5,216.91 | 5,310.52 |
| 09/16/2020 | 5,322.41 | 5,416.02 | 5,314.98 | 5,350.64 |
| 09/17/2020 | 5,291.21 | 5,331.33 | 5,258.52 | 5,273.38 |
| 09/18/2020 | 5,295.66 | 5,341.73 | 5,246.63 | 5,271.89 |
| 09/21/2020 | 5,237.72 | 5,254.06 | 5,035.64 | 5,154.51 |
| 09/22/2020 | 5,196.11 | 5,209.48 | 5,040.09 | 5,063.87 |
| 09/23/2020 | 5,124.79 | 5,242.17 | 5,108.44 | 5,130.73 |
| 09/24/2020 | 5,068.33 | 5,080.21 | 4,989.57 | 5,051.98 |
| 09/25/2020 | 5,051.98 | 5,133.7 | 5,019.29 | 5,111.42 |
| 09/28/2020 | 5,181.25 | 5,280.81 | 5,161.94 | 5,246.63 |
| 09/29/2020 | 5,242.17 | 5,251.09 | 5,114.39 | 5,126.27 |
| 09/30/2020 | 5,106.96 | 5,157.48 | 5,069.81 | 5,111.42 |
| 10/01/2020 | 5,130.73 | 5,172.34 | 5,072.78 | 5,096.56 |
| 10/02/2020 | 5,051.98 | 5,089.13 | 5,001.46 | 5,035.64 |
| 10/05/2020 | 5,054.95 | 5,164.91 | 5,054.95 | 5,102.5 |
| 10/06/2020 | 5,103.99 | 5,153.02 | 5,032.66 | 5,111.42 |
| 10/07/2020 | 5,114.39 | 5,126.27 | 5,016.32 | 5,044.55 |
| 10/08/2020 | 5,080.21 | 5,188.68 | 5,077.24 | 5,175.31 |
| 10/09/2020 | 5,199.08 | 5,285.26 | 5,184.22 | 5,243.66 |
| 10/12/2020 | 5,274.86 | 5,325.38 | 5,246.63 | 5,304.58 |
| 10/13/2020 | 5,300.12 | 5,316.47 | 5,228.8 | 5,234.74 |
| 10/14/2020 | 5,237.72 | 5,258.52 | 5,200.57 | 5,239.2 |
| 10/15/2020 | 5,163.42 | 5,179.77 | 4,994.03 | 5,007.4 |
| 10/16/2020 | 5,056.44 | 5,133.7 | 5,054.95 | 5,078.73 |
| 10/19/2020 | 5,098.04 | 5,349.16 | 5,090.61 | 5,153.02 |
| 10/20/2020 | 5,103.99 | 5,167.88 | 5,099.53 | 5,114.39 |
| 10/21/2020 | 5,141.13 | 5,172.34 | 5,029.69 | 5,043.07 |
| 10/22/2020 | 5,014.83 | 5,025.24 | 4,821.67 | 4,885.56 |
| 10/23/2020 | 4,849.9 | 4,906.37 | 4,820.18 | 4,843.96 |
| 10/26/2020 | 4,708.74 | 4,797.9 | 4,661.2 | 4,687.94 |
| 10/27/2020 | 4,710.23 | 4,765.21 | 4,641.88 | 4,652.28 |
| 10/28/2020 | 4,392.25 | 4,429.4 | 4,264.47 | 4,300.13 |
| 10/29/2020 | 4,283.78 | 4,346.19 | 4,199.09 | 4,277.84 |
| 10/30/2020 | 4,234.75 | 4,353.62 | 4,185.71 | 4,353.62 |
| 11/02/2020 | 4,375.91 | 4,399.68 | 4,310.53 | 4,368.48 |
| 11/03/2020 | 4,396.71 | 4,515.58 | 4,384.82 | 4,500.72 |
| 11/04/2020 | 4,451.69 | 4,604.73 | 4,401.17 | 4,589.87 |
| 11/05/2020 | 4,655.25 | 4,680.51 | 4,589.87 | 4,635.94 |
| 11/06/2020 | 4,634.45 | 4,735.49 | 4,619.59 | 4,704.29 |
| 11/09/2020 | 4,791.95 | 4,940.54 | 4,734 | 4,888.53 |
| 11/10/2020 | 4,873.68 | 4,910.82 | 4,772.64 | 4,821.67 |
| 11/11/2020 | 4,820.18 | 4,937.57 | 4,805.33 | 4,907.85 |
| 11/12/2020 | 4,890.02 | 4,931.62 | 4,836.53 | 4,836.53 |
| 11/13/2020 | 4,829.1 | 4,997 | 4,826.13 | 4,971.74 |
| 11/16/2020 | 5,035.64 | 5,170.85 | 5,004.43 | 5,121.82 |
| 11/17/2020 | 5,112.9 | 5,164.91 | 5,017.81 | 5,051.98 |
| 11/18/2020 | 5,056.44 | 5,179.77 | 5,051.98 | 5,163.42 |
| 11/19/2020 | 5,120.33 | 5,203.54 | 5,071.3 | 5,185.71 |
| 11/20/2020 | 5,190.17 | 5,349.16 | 5,173.82 | 5,349.16 |
| 11/23/2020 | 5,355.1 | 5,417.51 | 5,335.78 | 5,335.78 |
| 11/24/2020 | 5,387.79 | 5,502.2 | 5,387.79 | 5,479.91 |
| 11/25/2020 | 5,496.26 | 5,525.98 | 5,454.65 | 5,500.72 |
| 11/26/2020 | 5,528.95 | 5,658.22 | 5,525.98 | 5,557.18 |
| 11/27/2020 | 5,572.04 | 5,673.08 | 5,543.81 | 5,673.08 |
| 11/30/2020 | 5,683.48 | 5,775.6 | 5,670.11 | 5,711.71 |
| 12/01/2020 | 5,750.34 | 5,750.34 | 5,624.04 | 5,625.53 |
| 12/02/2020 | 5,631.47 | 5,643.36 | 5,517.06 | 5,518.55 |
| 12/03/2020 | 5,518.55 | 5,558.67 | 5,473.97 | 5,530.43 |
| 12/04/2020 | 5,517.06 | 5,580.95 | 5,500.72 | 5,573.52 |
| 12/07/2020 | 5,573.52 | 5,573.52 | 5,454.65 | 5,517.06 |
| 12/08/2020 | 5,515.57 | 5,524.49 | 5,468.03 | 5,500.72 |
| 12/09/2020 | 5,564.61 | 5,597.3 | 5,509.63 | 5,551.24 |
| 12/10/2020 | 5,564.61 | 5,572.04 | 5,441.28 | 5,482.89 |
| 12/11/2020 | 5,482.89 | 5,482.89 | 5,375.9 | 5,402.65 |
| 12/14/2020 | 5,423.45 | 5,493.29 | 5,417.51 | 5,436.82 |
| 12/15/2020 | 5,429.39 | 5,511.12 | 5,405.62 | 5,487.34 |
| 12/16/2020 | 5,512.6 | 5,618.1 | 5,469.51 | 5,612.16 |
| 12/17/2020 | 5,646.33 | 5,679.02 | 5,609.18 | 5,646.33 |
| 12/18/2020 | 5,624.04 | 5,658.22 | 5,527.46 | 5,573.52 |
| 12/21/2020 | 5,478.43 | 5,482.89 | 5,343.21 | 5,465.05 |
| 12/22/2020 | 5,481.4 | 5,598.78 | 5,472.48 | 5,579.47 |
| 12/23/2020 | 5,609.18 | 5,655.25 | 5,572.04 | 5,588.38 |
| 12/24/2020 | 5,606.21 | 5,609.18 | 5,548.26 | 5,570.55 |
| 12/28/2020 | 5,609.18 | 5,638.9 | 5,582.44 | 5,594.33 |
| 12/29/2020 | 5,615.13 | 5,659.7 | 5,595.81 | 5,628.5 |
| 12/30/2020 | 5,616.61 | 5,644.85 | 5,595.81 | 5,597.3 |
| 12/31/2020 | 5,572.04 | 5,621.07 | 5,543.81 | 5,555.69 |