Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 80.45 | 80.45 | 80.45 | 115,235 | -0.28(-0.35%) | |
Dec 30, 2020 | 80.80 | 82.06 | 80.67 | 80.73 | 115,235 | +0.03(+0.04%) |
Dec 29, 2020 | 82.44 | 82.44 | 80.17 | 80.70 | 132,801 | -1.71(-2.07%) |
Dec 28, 2020 | 83.21 | 83.40 | 81.84 | 82.40 | 154,464 | +0.42(+0.51%) |
Dec 24, 2020 | 83.11 | 83.11 | 81.48 | 81.98 | 90,070 | -0.58(-0.70%) |
Dec 23, 2020 | 82.78 | 83.43 | 82.49 | 82.56 | 153,589 | +0.39(+0.47%) |
Dec 22, 2020 | 81.98 | 82.67 | 81.18 | 82.17 | 170,756 | +0.34(+0.41%) |
Dec 21, 2020 | 81.26 | 82.59 | 79.49 | 81.83 | 248,945 | -0.85(-1.03%) |
Dec 18, 2020 | 82.48 | 83.66 | 81.99 | 82.68 | 508,761 | +0.29(+0.35%) |
Dec 17, 2020 | 81.02 | 82.59 | 80.50 | 82.39 | 316,560 | +2.12(+2.64%) |
Dec 16, 2020 | 80.05 | 80.41 | 78.99 | 80.28 | 222,569 | +0.38(+0.47%) |
Dec 15, 2020 | 78.85 | 80.85 | 78.70 | 79.90 | 249,646 | +1.87(+2.39%) |
Dec 14, 2020 | 78.37 | 78.94 | 77.71 | 78.03 | 189,694 | +0.27(+0.35%) |
Dec 11, 2020 | 76.53 | 78.29 | 76.32 | 77.76 | 207,993 | +1.08(+1.41%) |
Dec 10, 2020 | 76.73 | 76.94 | 75.91 | 76.68 | 184,825 | -0.36(-0.47%) |
Dec 09, 2020 | 77.85 | 78.34 | 75.71 | 77.04 | 277,065 | -0.59(-0.76%) |
Dec 08, 2020 | 76.35 | 77.67 | 75.84 | 77.63 | 199,383 | +0.61(+0.79%) |
Dec 07, 2020 | 76.72 | 77.37 | 76.30 | 77.02 | 167,644 | -0.21(-0.27%) |
Dec 04, 2020 | 76.77 | 78.29 | 76.77 | 77.23 | 153,590 | +0.91(+1.19%) |
Dec 03, 2020 | 76.26 | 77.17 | 76.19 | 76.33 | 159,610 | +0.05(+0.07%) |
Dec 02, 2020 | 77.52 | 77.69 | 75.94 | 76.28 | 252,615 | -1.55(-1.99%) |
Dec 01, 2020 | 76.30 | 78.00 | 75.09 | 77.82 | 372,104 | +2.96(+3.96%) |
Nov 30, 2020 | 76.20 | 76.20 | 74.44 | 74.86 | 277,446 | -1.51(-1.97%) |
Nov 27, 2020 | 76.56 | 77.51 | 76.11 | 76.37 | 93,576 | -0.33(-0.43%) |
Nov 25, 2020 | 76.59 | 77.39 | 76.29 | 76.69 | 257,386 | +0.06(+0.08%) |
Nov 24, 2020 | 75.96 | 76.81 | 75.46 | 76.63 | 181,734 | +1.58(+2.10%) |
Nov 23, 2020 | 75.47 | 75.85 | 74.23 | 75.06 | 324,764 | +0.32(+0.43%) |
Nov 20, 2020 | 74.65 | 75.53 | 73.96 | 74.74 | 268,407 | -0.14(-0.19%) |
Nov 19, 2020 | 73.04 | 75.25 | 73.04 | 74.88 | 253,057 | +1.23(+1.67%) |
Nov 18, 2020 | 73.86 | 75.08 | 73.61 | 73.65 | 206,351 | -0.86(-1.15%) |
Nov 17, 2020 | 74.84 | 75.16 | 72.97 | 74.51 | 258,322 | -1.25(-1.65%) |
Nov 16, 2020 | 76.00 | 76.13 | 74.21 | 75.76 | 275,488 | +0.84(+1.12%) |
Nov 13, 2020 | 74.61 | 75.30 | 74.05 | 74.92 | 196,170 | +0.98(+1.32%) |
Nov 12, 2020 | 74.36 | 74.70 | 73.02 | 73.94 | 190,502 | -0.84(-1.12%) |
Nov 11, 2020 | 75.40 | 75.40 | 73.39 | 74.78 | 224,066 | -0.24(-0.32%) |
Nov 10, 2020 | 76.59 | 77.06 | 74.75 | 75.02 | 306,589 | -1.26(-1.65%) |
Nov 09, 2020 | 77.10 | 80.01 | 76.20 | 76.28 | 428,252 | +2.01(+2.70%) |
Nov 06, 2020 | 75.26 | 75.26 | 73.81 | 74.27 | 172,425 | -0.75(-1.00%) |
Nov 05, 2020 | 72.49 | 75.47 | 72.49 | 75.02 | 372,704 | +3.24(+4.52%) |
Nov 04, 2020 | 70.07 | 72.35 | 69.54 | 71.77 | 427,283 | +0.84(+1.18%) |
Nov 03, 2020 | 71.26 | 71.28 | 69.89 | 70.94 | 499,539 | +1.11(+1.59%) |
Nov 02, 2020 | 69.75 | 70.73 | 69.15 | 69.83 | 308,134 | +1.04(+1.51%) |
Oct 30, 2020 | 69.98 | 70.36 | 68.02 | 68.79 | 318,602 | -1.71(-2.42%) |
Oct 29, 2020 | 70.27 | 72.03 | 69.66 | 70.50 | 441,258 | +0.13(+0.18%) |
Oct 28, 2020 | 68.24 | 71.55 | 68.02 | 70.37 | 411,787 | +0.50(+0.71%) |
Oct 27, 2020 | 66.67 | 71.42 | 64.48 | 69.87 | 698,752 | -0.50(-0.71%) |
Oct 26, 2020 | 70.83 | 71.44 | 68.97 | 70.37 | 504,140 | -1.75(-2.42%) |
Oct 23, 2020 | 71.68 | 72.48 | 70.59 | 72.11 | 317,099 | +0.99(+1.39%) |
Oct 22, 2020 | 70.30 | 71.43 | 70.03 | 71.13 | 215,581 | +1.37(+1.96%) |
Oct 21, 2020 | 70.20 | 71.12 | 69.20 | 69.76 | 277,936 | -0.54(-0.77%) |
Oct 20, 2020 | 70.41 | 71.06 | 69.87 | 70.30 | 278,320 | +0.61(+0.87%) |
Oct 19, 2020 | 70.48 | 71.33 | 69.44 | 69.69 | 278,541 | -0.33(-0.47%) |
Oct 16, 2020 | 69.36 | 70.92 | 69.36 | 70.02 | 253,779 | +0.53(+0.76%) |
Oct 15, 2020 | 67.35 | 69.71 | 66.98 | 69.49 | 196,086 | +1.17(+1.71%) |
Oct 14, 2020 | 67.76 | 69.05 | 67.76 | 68.32 | 225,026 | +0.77(+1.14%) |
Oct 13, 2020 | 66.06 | 67.73 | 66.06 | 67.55 | 201,805 | +0.59(+0.88%) |
Oct 12, 2020 | 65.83 | 67.39 | 65.76 | 66.96 | 170,151 | +1.33(+2.02%) |
Oct 09, 2020 | 66.00 | 66.20 | 64.92 | 65.64 | 140,966 | +0.38(+0.58%) |
Oct 08, 2020 | 64.49 | 65.63 | 64.01 | 65.26 | 189,575 | +1.32(+2.06%) |
Oct 07, 2020 | 62.48 | 64.48 | 62.17 | 63.94 | 298,845 | +2.09(+3.37%) |
Oct 06, 2020 | 62.58 | 63.63 | 61.72 | 61.85 | 162,542 | -0.01(-0.02%) |
Oct 05, 2020 | 60.90 | 61.98 | 60.90 | 61.86 | 153,855 | +1.37(+2.26%) |
Oct 02, 2020 | 58.55 | 61.06 | 58.55 | 60.50 | 170,923 | +0.96(+1.61%) |