Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 81.47 | 81.47 | 81.47 | 215,507 | -1.79(-2.15%) | |
Dec 30, 2020 | 82.49 | 84.00 | 81.89 | 83.26 | 215,507 | +0.97(+1.18%) |
Dec 29, 2020 | 84.25 | 84.74 | 81.37 | 82.29 | 317,859 | -1.61(-1.92%) |
Dec 28, 2020 | 85.50 | 85.52 | 83.64 | 83.90 | 251,258 | -1.01(-1.19%) |
Dec 24, 2020 | 85.29 | 86.01 | 84.15 | 84.91 | 149,800 | +0.42(+0.50%) |
Dec 23, 2020 | 86.64 | 86.64 | 83.11 | 84.49 | 342,789 | -2.03(-2.35%) |
Dec 22, 2020 | 83.11 | 87.24 | 82.51 | 86.52 | 461,689 | +4.05(+4.91%) |
Dec 21, 2020 | 77.00 | 82.69 | 77.00 | 82.47 | 328,623 | +4.20(+5.37%) |
Dec 18, 2020 | 77.41 | 79.20 | 76.62 | 78.27 | 473,400 | +1.36(+1.77%) |
Dec 17, 2020 | 80.00 | 80.45 | 76.46 | 76.91 | 507,547 | -3.50(-4.35%) |
Dec 16, 2020 | 81.66 | 83.11 | 80.01 | 80.41 | 394,893 | +0.36(+0.45%) |
Dec 15, 2020 | 79.42 | 81.02 | 78.24 | 80.05 | 237,248 | +0.10(+0.13%) |
Dec 14, 2020 | 79.89 | 81.03 | 77.89 | 79.95 | 371,686 | +0.63(+0.79%) |
Dec 11, 2020 | 81.12 | 81.92 | 79.19 | 79.32 | 200,800 | -2.13(-2.62%) |
Dec 10, 2020 | 78.41 | 82.00 | 78.40 | 81.45 | 397,082 | +3.05(+3.89%) |
Dec 09, 2020 | 83.50 | 84.00 | 78.02 | 78.40 | 422,357 | -4.35(-5.26%) |
Dec 08, 2020 | 84.33 | 84.61 | 80.12 | 82.75 | 439,169 | +1.80(+2.22%) |
Dec 07, 2020 | 80.09 | 82.49 | 80.01 | 80.95 | 267,827 | +0.89(+1.11%) |
Dec 04, 2020 | 77.67 | 80.40 | 76.54 | 80.06 | 354,600 | +2.91(+3.77%) |
Dec 03, 2020 | 75.00 | 77.85 | 72.95 | 77.15 | 426,958 | +3.19(+4.31%) |
Dec 02, 2020 | 71.92 | 74.28 | 69.38 | 73.96 | 469,640 | +2.51(+3.51%) |
Dec 01, 2020 | 76.26 | 76.49 | 70.92 | 71.45 | 675,508 | -1.04(-1.43%) |
Nov 30, 2020 | 74.68 | 74.68 | 70.86 | 72.49 | 276,257 | -2.69(-3.58%) |
Nov 27, 2020 | 73.35 | 75.33 | 73.13 | 75.18 | 127,100 | +1.76(+2.40%) |
Nov 25, 2020 | 72.52 | 73.82 | 71.31 | 73.42 | 162,300 | +1.13(+1.56%) |
Nov 24, 2020 | 71.73 | 73.17 | 69.50 | 72.29 | 251,937 | +1.37(+1.93%) |
Nov 23, 2020 | 73.16 | 73.60 | 70.52 | 70.92 | 239,853 | -1.52(-2.10%) |
Nov 20, 2020 | 73.06 | 74.43 | 71.75 | 72.44 | 247,000 | -0.83(-1.13%) |
Nov 19, 2020 | 72.47 | 73.77 | 71.86 | 73.27 | 147,205 | +0.80(+1.10%) |
Nov 18, 2020 | 75.99 | 77.48 | 72.16 | 72.47 | 245,905 | -3.45(-4.54%) |
Nov 17, 2020 | 73.56 | 75.97 | 72.54 | 75.92 | 311,584 | +1.63(+2.19%) |
Nov 16, 2020 | 75.54 | 75.90 | 72.93 | 74.29 | 246,967 | +0.11(+0.15%) |
Nov 13, 2020 | 72.68 | 75.26 | 71.93 | 74.18 | 280,500 | +1.85(+2.56%) |
Nov 12, 2020 | 72.63 | 74.00 | 70.75 | 72.33 | 243,319 | -0.48(-0.67%) |
Nov 11, 2020 | 70.26 | 73.06 | 68.03 | 72.81 | 286,564 | +2.81(+4.02%) |
Nov 10, 2020 | 69.08 | 70.96 | 67.44 | 70.00 | 389,176 | +1.18(+1.71%) |
Nov 09, 2020 | 69.40 | 73.22 | 68.03 | 68.82 | 341,367 | +1.36(+2.02%) |
Nov 06, 2020 | 69.58 | 69.89 | 66.32 | 67.46 | 357,100 | -2.05(-2.95%) |
Nov 05, 2020 | 75.00 | 75.00 | 68.77 | 69.51 | 574,494 | -5.22(-6.99%) |
Nov 04, 2020 | 69.50 | 75.32 | 69.44 | 74.73 | 383,181 | +5.29(+7.62%) |
Nov 03, 2020 | 67.90 | 69.93 | 66.43 | 69.44 | 242,710 | +2.58(+3.86%) |
Nov 02, 2020 | 66.98 | 67.88 | 65.00 | 66.86 | 292,510 | +0.55(+0.83%) |
Oct 30, 2020 | 67.21 | 68.19 | 65.32 | 66.31 | 344,500 | -1.72(-2.53%) |
Oct 29, 2020 | 66.61 | 68.58 | 65.80 | 68.03 | 237,470 | +0.93(+1.39%) |
Oct 28, 2020 | 67.00 | 67.65 | 65.70 | 67.10 | 294,783 | -0.97(-1.43%) |
Oct 27, 2020 | 68.69 | 69.36 | 67.51 | 68.07 | 211,243 | -0.62(-0.90%) |
Oct 26, 2020 | 71.00 | 71.63 | 67.95 | 68.69 | 237,893 | -2.69(-3.77%) |
Oct 23, 2020 | 70.61 | 71.94 | 69.84 | 71.38 | 232,400 | +0.68(+0.96%) |
Oct 22, 2020 | 69.07 | 70.99 | 68.58 | 70.70 | 240,767 | +1.75(+2.54%) |
Oct 21, 2020 | 70.24 | 71.50 | 68.20 | 68.95 | 309,055 | -1.62(-2.30%) |
Oct 20, 2020 | 72.42 | 72.99 | 69.99 | 70.57 | 263,477 | -1.48(-2.05%) |
Oct 19, 2020 | 74.47 | 75.43 | 71.79 | 72.05 | 299,756 | -1.69(-2.29%) |
Oct 16, 2020 | 74.44 | 75.80 | 73.30 | 73.74 | 305,900 | -0.52(-0.70%) |
Oct 15, 2020 | 73.60 | 74.44 | 72.66 | 74.26 | 162,029 | -0.37(-0.50%) |
Oct 14, 2020 | 75.48 | 77.27 | 74.49 | 74.63 | 199,341 | -0.96(-1.27%) |
Oct 13, 2020 | 73.54 | 75.89 | 72.90 | 75.59 | 190,234 | +1.57(+2.12%) |
Oct 12, 2020 | 75.50 | 75.50 | 73.12 | 74.02 | 210,673 | -0.58(-0.78%) |
Oct 09, 2020 | 74.18 | 75.56 | 73.22 | 74.60 | 180,200 | -0.14(-0.19%) |
Oct 08, 2020 | 73.81 | 76.10 | 72.85 | 74.74 | 421,647 | +1.82(+2.50%) |
Oct 07, 2020 | 74.24 | 74.88 | 72.42 | 72.92 | 285,988 | -0.37(-0.50%) |
Oct 06, 2020 | 74.35 | 75.57 | 73.08 | 73.29 | 421,914 | -0.83(-1.12%) |
Oct 05, 2020 | 71.24 | 74.42 | 71.24 | 74.12 | 243,614 | +3.62(+5.13%) |
Oct 02, 2020 | 70.55 | 72.43 | 70.18 | 70.50 | 236,700 | -1.71(-2.37%) |