Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 86.41 | 86.41 | 86.41 | 97,940 | -0.48(-0.56%) | |
Dec 30, 2020 | 85.82 | 87.04 | 85.82 | 86.89 | 97,940 | +0.96(+1.11%) |
Dec 29, 2020 | 85.74 | 86.17 | 85.07 | 85.93 | 106,233 | +0.21(+0.24%) |
Dec 28, 2020 | 86.10 | 87.64 | 84.82 | 85.73 | 74,837 | +0.44(+0.51%) |
Dec 24, 2020 | 85.46 | 86.18 | 84.43 | 85.29 | 30,887 | +0.01(+0.01%) |
Dec 23, 2020 | 85.13 | 85.93 | 84.88 | 85.28 | 62,399 | +0.40(+0.47%) |
Dec 22, 2020 | 85.80 | 86.18 | 84.44 | 84.88 | 148,105 | -0.71(-0.83%) |
Dec 21, 2020 | 86.46 | 86.90 | 84.85 | 85.59 | 162,794 | -2.08(-2.37%) |
Dec 18, 2020 | 89.06 | 90.54 | 87.20 | 87.67 | 364,217 | -0.89(-1.01%) |
Dec 17, 2020 | 87.97 | 88.70 | 87.46 | 88.56 | 160,536 | +0.75(+0.85%) |
Dec 16, 2020 | 87.40 | 88.58 | 86.78 | 87.81 | 182,007 | +1.03(+1.19%) |
Dec 15, 2020 | 84.22 | 86.99 | 83.64 | 86.78 | 207,623 | +2.96(+3.53%) |
Dec 14, 2020 | 83.16 | 84.50 | 82.62 | 83.82 | 142,435 | +0.86(+1.04%) |
Dec 11, 2020 | 81.98 | 83.38 | 81.31 | 82.96 | 107,842 | +0.53(+0.64%) |
Dec 10, 2020 | 82.19 | 82.92 | 81.74 | 82.42 | 102,301 | +0.15(+0.18%) |
Dec 09, 2020 | 81.97 | 82.47 | 81.16 | 82.27 | 96,132 | +1.11(+1.37%) |
Dec 08, 2020 | 78.20 | 81.43 | 77.80 | 81.16 | 100,489 | +2.48(+3.15%) |
Dec 07, 2020 | 80.97 | 81.53 | 77.70 | 78.69 | 134,055 | -2.38(-2.94%) |
Dec 04, 2020 | 80.07 | 81.48 | 79.57 | 81.07 | 76,216 | +1.30(+1.63%) |
Dec 03, 2020 | 78.81 | 80.05 | 78.54 | 79.77 | 94,220 | +1.33(+1.69%) |
Dec 02, 2020 | 77.68 | 78.66 | 76.89 | 78.44 | 91,193 | +0.48(+0.62%) |
Dec 01, 2020 | 78.13 | 78.36 | 77.11 | 77.96 | 104,887 | +0.85(+1.11%) |
Nov 30, 2020 | 77.48 | 77.68 | 75.82 | 77.10 | 189,536 | -0.46(-0.59%) |
Nov 27, 2020 | 76.68 | 78.08 | 76.51 | 77.56 | 79,063 | +0.53(+0.69%) |
Nov 25, 2020 | 78.38 | 78.93 | 76.76 | 77.03 | 109,212 | -1.62(-2.06%) |
Nov 24, 2020 | 76.99 | 79.09 | 76.69 | 78.65 | 105,091 | +2.06(+2.69%) |
Nov 23, 2020 | 75.74 | 76.82 | 74.83 | 76.59 | 86,295 | +1.31(+1.74%) |
Nov 20, 2020 | 75.47 | 75.47 | 73.56 | 75.28 | 98,881 | -0.68(-0.90%) |
Nov 19, 2020 | 75.22 | 76.30 | 74.76 | 75.96 | 91,172 | +0.58(+0.77%) |
Nov 18, 2020 | 75.54 | 76.54 | 74.82 | 75.39 | 135,852 | +0.10(+0.14%) |
Nov 17, 2020 | 75.49 | 75.74 | 74.33 | 75.28 | 143,088 | -0.60(-0.79%) |
Nov 16, 2020 | 74.74 | 76.51 | 73.84 | 75.88 | 151,084 | +2.24(+3.04%) |
Nov 13, 2020 | 72.30 | 73.91 | 71.53 | 73.64 | 87,918 | +1.87(+2.60%) |
Nov 12, 2020 | 70.61 | 71.84 | 70.05 | 71.77 | 145,477 | +0.53(+0.75%) |
Nov 11, 2020 | 71.78 | 71.78 | 69.36 | 71.24 | 87,445 | -0.09(-0.13%) |
Nov 10, 2020 | 69.60 | 71.55 | 68.45 | 71.34 | 149,781 | +2.40(+3.48%) |
Nov 09, 2020 | 67.09 | 70.08 | 65.84 | 68.94 | 225,913 | +5.90(+9.36%) |
Nov 06, 2020 | 65.70 | 65.92 | 62.88 | 63.04 | 185,429 | -2.58(-3.93%) |
Nov 05, 2020 | 64.80 | 65.76 | 64.19 | 65.62 | 223,163 | +1.09(+1.69%) |
Nov 04, 2020 | 64.40 | 65.21 | 63.58 | 64.52 | 134,573 | -0.69(-1.06%) |
Nov 03, 2020 | 64.63 | 66.12 | 64.51 | 65.22 | 202,327 | +1.43(+2.25%) |
Nov 02, 2020 | 65.92 | 65.92 | 63.51 | 63.78 | 139,171 | -1.67(-2.55%) |
Oct 30, 2020 | 66.73 | 67.53 | 62.63 | 65.45 | 231,285 | -2.18(-3.23%) |
Oct 29, 2020 | 68.03 | 68.39 | 67.17 | 67.64 | 178,365 | -0.96(-1.40%) |
Oct 28, 2020 | 69.73 | 70.56 | 68.08 | 68.59 | 168,120 | -1.95(-2.77%) |
Oct 27, 2020 | 70.03 | 71.04 | 69.80 | 70.55 | 99,971 | +0.35(+0.50%) |
Oct 26, 2020 | 69.37 | 70.26 | 69.12 | 70.20 | 143,768 | +0.12(+0.18%) |
Oct 23, 2020 | 70.03 | 70.65 | 69.50 | 70.07 | 82,858 | +0.33(+0.48%) |
Oct 22, 2020 | 68.80 | 70.08 | 68.65 | 69.74 | 125,575 | +1.24(+1.81%) |
Oct 21, 2020 | 68.19 | 69.12 | 67.60 | 68.50 | 105,709 | +0.09(+0.14%) |
Oct 20, 2020 | 68.49 | 68.95 | 68.18 | 68.40 | 113,247 | +0.36(+0.53%) |
Oct 19, 2020 | 68.32 | 68.99 | 67.83 | 68.04 | 110,970 | -0.40(-0.58%) |
Oct 16, 2020 | 68.01 | 69.62 | 67.80 | 68.44 | 133,458 | +0.17(+0.25%) |
Oct 15, 2020 | 67.69 | 68.29 | 67.12 | 68.27 | 109,558 | +0.86(+1.28%) |
Oct 14, 2020 | 67.62 | 67.84 | 66.90 | 67.41 | 90,762 | -0.09(-0.13%) |
Oct 13, 2020 | 66.89 | 67.70 | 66.55 | 67.49 | 82,678 | +0.14(+0.21%) |
Oct 12, 2020 | 66.05 | 67.47 | 65.33 | 67.35 | 114,900 | +1.62(+2.47%) |
Oct 09, 2020 | 66.36 | 66.79 | 65.07 | 65.73 | 110,582 | -0.39(-0.59%) |
Oct 08, 2020 | 64.98 | 66.28 | 64.55 | 66.12 | 97,901 | +1.54(+2.38%) |
Oct 07, 2020 | 65.17 | 65.81 | 63.94 | 64.58 | 123,985 | -0.59(-0.91%) |
Oct 06, 2020 | 65.11 | 66.62 | 64.60 | 65.17 | 158,326 | +0.55(+0.86%) |
Oct 05, 2020 | 63.85 | 64.81 | 63.50 | 64.62 | 127,946 | +1.24(+1.96%) |
Oct 02, 2020 | 62.21 | 63.76 | 62.21 | 63.38 | 91,080 | +0.26(+0.41%) |