Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 83.68 | 83.68 | 83.68 | 402,139 | -1.07(-1.26%) | |
Dec 30, 2020 | 84.29 | 86.17 | 84.01 | 84.75 | 402,139 | +0.80(+0.95%) |
Dec 29, 2020 | 86.14 | 86.27 | 83.63 | 83.95 | 484,095 | -1.67(-1.95%) |
Dec 28, 2020 | 84.96 | 86.25 | 84.48 | 85.62 | 411,280 | +1.10(+1.31%) |
Dec 24, 2020 | 85.51 | 85.59 | 83.31 | 84.52 | 153,217 | -0.17(-0.20%) |
Dec 23, 2020 | 81.94 | 85.20 | 81.85 | 84.69 | 390,273 | +2.98(+3.65%) |
Dec 22, 2020 | 83.15 | 83.22 | 81.51 | 81.71 | 249,289 | -1.09(-1.31%) |
Dec 21, 2020 | 80.41 | 83.04 | 80.21 | 82.79 | 417,904 | +0.85(+1.04%) |
Dec 18, 2020 | 82.46 | 83.15 | 81.14 | 81.94 | 1,057,906 | +0.53(+0.66%) |
Dec 17, 2020 | 81.80 | 83.03 | 81.00 | 81.41 | 560,628 | -0.10(-0.12%) |
Dec 16, 2020 | 81.99 | 82.72 | 80.68 | 81.50 | 500,623 | +0.28(+0.35%) |
Dec 15, 2020 | 78.37 | 81.28 | 77.47 | 81.22 | 569,390 | +3.52(+4.53%) |
Dec 14, 2020 | 80.57 | 80.79 | 77.47 | 77.70 | 597,236 | -2.70(-3.35%) |
Dec 11, 2020 | 80.97 | 81.68 | 79.37 | 80.39 | 455,942 | -1.13(-1.39%) |
Dec 10, 2020 | 83.35 | 83.83 | 81.00 | 81.52 | 433,265 | -2.31(-2.76%) |
Dec 09, 2020 | 83.59 | 85.15 | 83.10 | 83.83 | 576,707 | +0.91(+1.09%) |
Dec 08, 2020 | 81.81 | 83.68 | 81.81 | 82.93 | 475,347 | -0.07(-0.09%) |
Dec 07, 2020 | 82.93 | 83.82 | 81.58 | 83.00 | 407,910 | -0.94(-1.12%) |
Dec 04, 2020 | 81.59 | 84.29 | 81.17 | 83.94 | 375,455 | +2.66(+3.27%) |
Dec 03, 2020 | 80.17 | 81.79 | 79.32 | 81.28 | 516,460 | +1.35(+1.69%) |
Dec 02, 2020 | 78.80 | 80.09 | 78.14 | 79.93 | 332,310 | +0.77(+0.97%) |
Dec 01, 2020 | 79.90 | 80.76 | 78.19 | 79.16 | 472,920 | +0.00(+0.00%) |
Nov 30, 2020 | 83.26 | 83.26 | 79.03 | 79.16 | 749,037 | -4.62(-5.51%) |
Nov 27, 2020 | 85.12 | 85.71 | 82.91 | 83.78 | 385,347 | -0.91(-1.07%) |
Nov 25, 2020 | 83.60 | 84.72 | 82.31 | 84.69 | 524,175 | +0.32(+0.38%) |
Nov 24, 2020 | 82.47 | 85.13 | 81.88 | 84.37 | 651,076 | +3.30(+4.07%) |
Nov 23, 2020 | 78.52 | 81.59 | 77.50 | 81.07 | 778,617 | +3.38(+4.35%) |
Nov 20, 2020 | 78.43 | 79.68 | 77.61 | 77.69 | 777,552 | -0.70(-0.90%) |
Nov 19, 2020 | 77.68 | 78.61 | 76.67 | 78.39 | 472,764 | +0.41(+0.52%) |
Nov 18, 2020 | 77.35 | 79.30 | 77.35 | 77.98 | 536,115 | +0.65(+0.84%) |
Nov 17, 2020 | 75.93 | 77.71 | 74.42 | 77.33 | 589,926 | +1.40(+1.84%) |
Nov 16, 2020 | 76.79 | 77.28 | 74.89 | 75.94 | 963,654 | +0.84(+1.11%) |
Nov 13, 2020 | 71.97 | 75.75 | 71.97 | 75.10 | 553,740 | +3.71(+5.20%) |
Nov 12, 2020 | 73.92 | 73.92 | 71.13 | 71.39 | 589,037 | -3.09(-4.14%) |
Nov 11, 2020 | 75.58 | 76.22 | 73.82 | 74.48 | 753,504 | -0.93(-1.24%) |
Nov 10, 2020 | 74.26 | 76.85 | 73.89 | 75.41 | 709,819 | +1.49(+2.02%) |
Nov 09, 2020 | 75.82 | 78.37 | 73.79 | 73.92 | 753,712 | +2.75(+3.86%) |
Nov 06, 2020 | 72.70 | 73.36 | 70.43 | 71.17 | 365,000 | -1.53(-2.10%) |
Nov 05, 2020 | 71.72 | 73.13 | 70.99 | 72.70 | 529,749 | +1.57(+2.21%) |
Nov 04, 2020 | 71.82 | 72.68 | 70.41 | 71.12 | 503,512 | -1.49(-2.05%) |
Nov 03, 2020 | 72.46 | 73.54 | 71.64 | 72.61 | 600,903 | +1.24(+1.73%) |
Nov 02, 2020 | 73.11 | 74.35 | 71.07 | 71.37 | 815,267 | -1.09(-1.50%) |
Oct 30, 2020 | 74.19 | 74.86 | 71.66 | 72.46 | 701,674 | -1.97(-2.64%) |
Oct 29, 2020 | 73.47 | 75.05 | 72.60 | 74.42 | 566,828 | +0.86(+1.17%) |
Oct 28, 2020 | 75.01 | 76.12 | 73.52 | 73.56 | 597,931 | -3.08(-4.02%) |
Oct 27, 2020 | 78.32 | 78.32 | 76.24 | 76.64 | 678,671 | -1.20(-1.54%) |
Oct 26, 2020 | 76.98 | 78.25 | 75.90 | 77.84 | 879,054 | +0.49(+0.63%) |
Oct 23, 2020 | 77.39 | 78.91 | 74.64 | 77.35 | 982,815 | +0.12(+0.16%) |
Oct 22, 2020 | 75.54 | 78.51 | 73.99 | 77.22 | 1,521,292 | +1.32(+1.73%) |
Oct 21, 2020 | 73.72 | 76.13 | 73.21 | 75.91 | 874,364 | +1.81(+2.44%) |
Oct 20, 2020 | 73.67 | 75.09 | 73.04 | 74.10 | 785,239 | +0.99(+1.35%) |
Oct 19, 2020 | 72.06 | 74.05 | 71.37 | 73.12 | 790,929 | +0.93(+1.28%) |
Oct 16, 2020 | 74.73 | 75.25 | 72.11 | 72.19 | 485,506 | -2.37(-3.17%) |
Oct 15, 2020 | 73.44 | 74.80 | 72.59 | 74.56 | 507,793 | -0.04(-0.06%) |
Oct 14, 2020 | 74.97 | 75.56 | 74.08 | 74.60 | 496,328 | -0.50(-0.66%) |
Oct 13, 2020 | 77.31 | 77.86 | 74.98 | 75.10 | 614,088 | -2.17(-2.81%) |
Oct 12, 2020 | 79.32 | 79.80 | 77.23 | 77.27 | 617,803 | -1.87(-2.36%) |
Oct 09, 2020 | 78.76 | 79.58 | 78.13 | 79.14 | 313,853 | +1.18(+1.52%) |
Oct 08, 2020 | 77.64 | 78.04 | 76.57 | 77.95 | 288,458 | +0.98(+1.27%) |
Oct 07, 2020 | 75.37 | 77.10 | 75.37 | 76.98 | 616,200 | +2.36(+3.16%) |
Oct 06, 2020 | 77.19 | 77.70 | 73.72 | 74.62 | 909,393 | -2.23(-2.91%) |
Oct 05, 2020 | 79.37 | 80.42 | 76.47 | 76.85 | 992,457 | -1.95(-2.47%) |
Oct 02, 2020 | 76.55 | 79.31 | 76.15 | 78.80 | 599,604 | +0.92(+1.18%) |