Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 83.71 | 83.71 | 83.71 | 730,623 | +0.50(+0.60%) | |
Dec 30, 2020 | 83.49 | 83.96 | 83.19 | 83.21 | 730,623 | -0.36(-0.42%) |
Dec 29, 2020 | 84.17 | 84.88 | 83.34 | 83.57 | 684,977 | -0.38(-0.46%) |
Dec 28, 2020 | 84.02 | 84.31 | 83.34 | 83.95 | 663,166 | +0.59(+0.71%) |
Dec 24, 2020 | 83.28 | 83.77 | 82.91 | 83.36 | 293,639 | -0.08(-0.09%) |
Dec 23, 2020 | 83.20 | 83.87 | 83.18 | 83.43 | 710,511 | +0.36(+0.44%) |
Dec 22, 2020 | 82.72 | 83.41 | 82.33 | 83.07 | 1,170,005 | +0.02(+0.02%) |
Dec 21, 2020 | 83.70 | 84.17 | 82.53 | 83.05 | 1,413,216 | -1.55(-1.83%) |
Dec 18, 2020 | 83.74 | 84.72 | 83.20 | 84.60 | 2,557,621 | +0.90(+1.08%) |
Dec 17, 2020 | 83.55 | 84.32 | 83.31 | 83.69 | 1,004,383 | +0.52(+0.62%) |
Dec 16, 2020 | 82.91 | 84.11 | 82.79 | 83.18 | 962,190 | +0.49(+0.59%) |
Dec 15, 2020 | 82.90 | 83.67 | 82.49 | 82.69 | 1,435,510 | +0.10(+0.12%) |
Dec 14, 2020 | 82.51 | 83.34 | 82.30 | 82.59 | 1,093,394 | +0.20(+0.24%) |
Dec 11, 2020 | 81.93 | 82.77 | 81.76 | 82.39 | 1,278,237 | +0.50(+0.61%) |
Dec 10, 2020 | 83.19 | 83.68 | 81.62 | 81.89 | 1,273,944 | -1.07(-1.28%) |
Dec 09, 2020 | 83.62 | 83.97 | 82.58 | 82.95 | 1,206,653 | -0.62(-0.75%) |
Dec 08, 2020 | 82.78 | 83.89 | 82.53 | 83.58 | 1,562,884 | +0.32(+0.38%) |
Dec 07, 2020 | 82.77 | 83.94 | 82.71 | 83.26 | 1,425,377 | +0.40(+0.49%) |
Dec 04, 2020 | 83.33 | 83.75 | 82.37 | 82.86 | 1,155,905 | -0.24(-0.29%) |
Dec 03, 2020 | 82.48 | 83.41 | 82.13 | 83.10 | 1,196,609 | +0.32(+0.38%) |
Dec 02, 2020 | 84.21 | 84.39 | 81.65 | 82.78 | 1,366,201 | -1.52(-1.80%) |
Dec 01, 2020 | 84.81 | 84.89 | 83.12 | 84.30 | 2,474,318 | +0.07(+0.08%) |
Nov 30, 2020 | 82.73 | 84.30 | 82.11 | 84.23 | 2,920,757 | +1.44(+1.74%) |
Nov 27, 2020 | 82.47 | 82.85 | 81.69 | 82.79 | 779,217 | +0.66(+0.81%) |
Nov 25, 2020 | 80.91 | 82.63 | 80.76 | 82.13 | 1,503,104 | +1.85(+2.31%) |
Nov 24, 2020 | 81.99 | 82.46 | 80.07 | 80.28 | 2,709,857 | -1.55(-1.90%) |
Nov 23, 2020 | 82.17 | 82.87 | 81.35 | 81.83 | 1,075,029 | -0.66(-0.80%) |
Nov 20, 2020 | 82.99 | 83.67 | 82.17 | 82.49 | 1,227,804 | -0.23(-0.28%) |
Nov 19, 2020 | 82.45 | 83.80 | 82.37 | 82.72 | 1,157,508 | +0.19(+0.23%) |
Nov 18, 2020 | 83.73 | 84.10 | 82.52 | 82.53 | 2,008,347 | -1.16(-1.39%) |
Nov 17, 2020 | 83.94 | 84.72 | 83.49 | 83.69 | 1,413,333 | -0.73(-0.86%) |
Nov 16, 2020 | 83.69 | 84.48 | 82.59 | 84.42 | 1,193,494 | +0.57(+0.68%) |
Nov 13, 2020 | 83.90 | 84.41 | 82.99 | 83.86 | 1,518,109 | +0.12(+0.14%) |
Nov 12, 2020 | 84.31 | 85.01 | 82.91 | 83.74 | 2,808,577 | +0.09(+0.10%) |
Nov 11, 2020 | 83.55 | 84.41 | 83.18 | 83.66 | 4,066,025 | +1.04(+1.26%) |
Nov 10, 2020 | 80.94 | 83.24 | 80.62 | 82.61 | 2,455,922 | +1.43(+1.76%) |
Nov 09, 2020 | 87.63 | 87.91 | 81.14 | 81.19 | 3,045,502 | -5.43(-6.27%) |
Nov 06, 2020 | 86.17 | 87.46 | 86.10 | 86.61 | 1,085,211 | +0.45(+0.52%) |
Nov 05, 2020 | 87.17 | 87.67 | 85.41 | 86.16 | 1,566,775 | +0.25(+0.29%) |
Nov 04, 2020 | 86.18 | 87.06 | 85.68 | 85.91 | 1,444,677 | +0.74(+0.87%) |
Nov 03, 2020 | 84.76 | 86.07 | 84.44 | 85.18 | 1,666,697 | +1.05(+1.25%) |
Nov 02, 2020 | 86.00 | 86.75 | 83.41 | 84.12 | 2,618,400 | -0.47(-0.55%) |
Oct 30, 2020 | 83.44 | 85.14 | 82.90 | 84.59 | 2,049,426 | +1.27(+1.53%) |
Oct 29, 2020 | 80.39 | 84.12 | 78.98 | 83.32 | 3,079,348 | -1.13(-1.34%) |
Oct 28, 2020 | 87.29 | 87.87 | 84.41 | 84.45 | 2,058,004 | -3.82(-4.33%) |
Oct 27, 2020 | 88.30 | 89.22 | 87.77 | 88.27 | 1,387,682 | +0.31(+0.35%) |
Oct 26, 2020 | 87.34 | 88.06 | 86.87 | 87.96 | 794,099 | +0.00(+0.00%) |
Oct 23, 2020 | 87.38 | 88.01 | 87.07 | 87.96 | 1,002,666 | +0.88(+1.01%) |
Oct 22, 2020 | 88.07 | 88.22 | 87.03 | 87.08 | 986,194 | -1.15(-1.30%) |
Oct 21, 2020 | 88.40 | 89.51 | 88.20 | 88.23 | 1,237,051 | -0.05(-0.05%) |
Oct 20, 2020 | 89.22 | 89.86 | 88.22 | 88.28 | 964,542 | -0.10(-0.11%) |
Oct 19, 2020 | 89.58 | 90.57 | 88.04 | 88.37 | 1,352,997 | -0.81(-0.91%) |
Oct 16, 2020 | 91.02 | 91.32 | 88.97 | 89.19 | 3,543,394 | -1.83(-2.01%) |
Oct 15, 2020 | 89.90 | 91.63 | 89.54 | 91.02 | 1,461,725 | +0.60(+0.67%) |
Oct 14, 2020 | 91.23 | 92.17 | 90.35 | 90.41 | 1,178,235 | -0.68(-0.75%) |
Oct 13, 2020 | 89.26 | 91.79 | 88.79 | 91.09 | 1,723,444 | +1.83(+2.05%) |
Oct 12, 2020 | 88.72 | 90.25 | 88.18 | 89.26 | 1,303,698 | +0.49(+0.55%) |
Oct 09, 2020 | 87.53 | 89.45 | 87.42 | 88.78 | 1,124,708 | +1.55(+1.78%) |
Oct 08, 2020 | 86.92 | 88.03 | 86.62 | 87.23 | 1,034,870 | +0.20(+0.23%) |
Oct 07, 2020 | 86.71 | 87.67 | 86.48 | 87.02 | 2,138,776 | +1.03(+1.20%) |
Oct 06, 2020 | 86.86 | 87.31 | 85.55 | 85.99 | 1,555,938 | -0.84(-0.97%) |
Oct 05, 2020 | 87.11 | 87.97 | 86.35 | 86.83 | 1,922,703 | -0.42(-0.48%) |
Oct 02, 2020 | 89.16 | 89.30 | 87.15 | 87.25 | 1,565,960 | -1.85(-2.07%) |