Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 83.42 | 83.42 | 83.42 | 430,726 | +1.09(+1.33%) | |
Dec 30, 2020 | 82.05 | 83.15 | 81.57 | 82.33 | 430,726 | +0.01(+0.01%) |
Dec 29, 2020 | 83.15 | 83.16 | 81.89 | 82.32 | 558,858 | -0.51(-0.62%) |
Dec 28, 2020 | 82.48 | 83.83 | 82.25 | 82.83 | 700,501 | +0.80(+0.97%) |
Dec 24, 2020 | 82.61 | 82.61 | 80.77 | 82.03 | 300,675 | -0.36(-0.43%) |
Dec 23, 2020 | 81.82 | 83.31 | 81.76 | 82.39 | 658,683 | +1.25(+1.53%) |
Dec 22, 2020 | 81.47 | 81.90 | 80.61 | 81.15 | 1,157,297 | -0.40(-0.49%) |
Dec 21, 2020 | 81.88 | 82.98 | 79.58 | 81.55 | 1,122,652 | -0.76(-0.92%) |
Dec 18, 2020 | 83.15 | 83.20 | 81.76 | 82.31 | 2,150,616 | -0.18(-0.22%) |
Dec 17, 2020 | 81.42 | 82.51 | 80.73 | 82.49 | 1,110,134 | +1.17(+1.44%) |
Dec 16, 2020 | 81.22 | 81.62 | 80.47 | 81.32 | 934,048 | +0.05(+0.07%) |
Dec 15, 2020 | 80.49 | 81.93 | 79.35 | 81.26 | 1,303,062 | +1.93(+2.43%) |
Dec 14, 2020 | 82.06 | 82.29 | 79.23 | 79.34 | 1,159,435 | -1.36(-1.69%) |
Dec 11, 2020 | 80.47 | 80.97 | 79.45 | 80.70 | 1,461,954 | -1.45(-1.77%) |
Dec 10, 2020 | 82.49 | 82.49 | 80.99 | 82.15 | 1,343,994 | -0.72(-0.86%) |
Dec 09, 2020 | 84.20 | 85.00 | 82.23 | 82.87 | 1,320,135 | -1.25(-1.49%) |
Dec 08, 2020 | 82.87 | 84.30 | 82.87 | 84.12 | 802,983 | +0.19(+0.22%) |
Dec 07, 2020 | 83.62 | 83.99 | 82.63 | 83.93 | 687,466 | -0.35(-0.41%) |
Dec 04, 2020 | 83.85 | 84.77 | 83.29 | 84.28 | 1,332,733 | +1.62(+1.96%) |
Dec 03, 2020 | 83.59 | 83.67 | 82.22 | 82.66 | 1,268,294 | -0.81(-0.97%) |
Dec 02, 2020 | 82.44 | 83.65 | 81.87 | 83.47 | 1,263,581 | +0.56(+0.68%) |
Dec 01, 2020 | 82.34 | 84.54 | 82.34 | 82.91 | 1,648,554 | +0.13(+0.16%) |
Nov 30, 2020 | 85.11 | 85.19 | 82.39 | 82.78 | 1,308,495 | -2.68(-3.14%) |
Nov 27, 2020 | 86.49 | 86.76 | 84.92 | 85.46 | 662,485 | -0.66(-0.76%) |
Nov 25, 2020 | 85.96 | 86.69 | 84.55 | 86.12 | 748,094 | -0.65(-0.75%) |
Nov 24, 2020 | 84.60 | 87.60 | 84.42 | 86.77 | 1,360,436 | +3.60(+4.33%) |
Nov 23, 2020 | 82.23 | 83.39 | 81.09 | 83.17 | 968,862 | +1.93(+2.37%) |
Nov 20, 2020 | 82.52 | 82.63 | 81.04 | 81.24 | 669,348 | -1.75(-2.11%) |
Nov 19, 2020 | 81.79 | 83.26 | 80.83 | 82.99 | 888,116 | +0.60(+0.72%) |
Nov 18, 2020 | 84.15 | 84.56 | 82.39 | 82.39 | 632,392 | -0.98(-1.17%) |
Nov 17, 2020 | 81.21 | 83.47 | 80.73 | 83.37 | 949,725 | +0.58(+0.70%) |
Nov 16, 2020 | 82.92 | 83.68 | 81.75 | 82.79 | 768,356 | +2.08(+2.58%) |
Nov 13, 2020 | 78.90 | 81.19 | 77.99 | 80.71 | 891,076 | +2.87(+3.69%) |
Nov 12, 2020 | 78.23 | 79.29 | 76.99 | 77.84 | 664,081 | -1.46(-1.84%) |
Nov 11, 2020 | 81.83 | 82.47 | 78.80 | 79.30 | 687,319 | -2.35(-2.87%) |
Nov 10, 2020 | 81.22 | 82.31 | 79.79 | 81.65 | 1,504,436 | +0.93(+1.16%) |
Nov 09, 2020 | 78.48 | 81.89 | 78.47 | 80.71 | 2,035,703 | +8.12(+11.19%) |
Nov 06, 2020 | 72.84 | 73.25 | 72.11 | 72.59 | 1,234,525 | +0.07(+0.10%) |
Nov 05, 2020 | 70.79 | 73.25 | 70.77 | 72.52 | 739,935 | +2.39(+3.41%) |
Nov 04, 2020 | 71.79 | 73.06 | 69.96 | 70.13 | 1,143,014 | -3.24(-4.42%) |
Nov 03, 2020 | 71.67 | 74.21 | 71.38 | 73.37 | 1,068,775 | +3.10(+4.41%) |
Nov 02, 2020 | 70.91 | 71.20 | 69.57 | 70.27 | 966,310 | +0.69(+1.00%) |
Oct 30, 2020 | 69.08 | 69.84 | 67.74 | 69.58 | 974,998 | -0.02(-0.03%) |
Oct 29, 2020 | 68.90 | 70.13 | 67.76 | 69.59 | 912,559 | +0.44(+0.63%) |
Oct 28, 2020 | 70.53 | 70.91 | 68.78 | 69.16 | 1,008,894 | -2.58(-3.59%) |
Oct 27, 2020 | 72.85 | 73.22 | 71.40 | 71.74 | 994,750 | -1.36(-1.86%) |
Oct 26, 2020 | 74.16 | 74.36 | 71.98 | 73.10 | 845,590 | -1.94(-2.58%) |
Oct 23, 2020 | 77.40 | 77.40 | 74.75 | 75.03 | 1,048,007 | -1.20(-1.57%) |
Oct 22, 2020 | 76.28 | 76.73 | 74.55 | 76.23 | 1,008,719 | -0.01(-0.01%) |
Oct 21, 2020 | 75.67 | 80.41 | 75.56 | 76.24 | 2,050,961 | +0.01(+0.01%) |
Oct 20, 2020 | 76.89 | 77.63 | 75.99 | 76.23 | 908,820 | +0.31(+0.41%) |
Oct 19, 2020 | 77.75 | 78.19 | 75.76 | 75.92 | 813,317 | -1.75(-2.25%) |
Oct 16, 2020 | 77.78 | 78.22 | 76.70 | 77.67 | 788,143 | +0.32(+0.41%) |
Oct 15, 2020 | 74.37 | 77.58 | 74.32 | 77.35 | 1,061,163 | +2.34(+3.12%) |
Oct 14, 2020 | 74.79 | 75.99 | 74.60 | 75.02 | 777,585 | +0.41(+0.55%) |
Oct 13, 2020 | 76.04 | 76.79 | 74.33 | 74.61 | 940,313 | -2.12(-2.76%) |
Oct 12, 2020 | 75.58 | 77.06 | 75.23 | 76.72 | 741,025 | +0.97(+1.28%) |
Oct 09, 2020 | 74.33 | 76.07 | 74.13 | 75.75 | 791,743 | +0.86(+1.15%) |
Oct 08, 2020 | 73.42 | 75.11 | 72.91 | 74.89 | 599,387 | +1.79(+2.44%) |
Oct 07, 2020 | 72.71 | 74.15 | 72.39 | 73.11 | 1,000,149 | +1.82(+2.56%) |
Oct 06, 2020 | 72.62 | 73.11 | 71.04 | 71.28 | 1,163,908 | -0.57(-0.79%) |
Oct 05, 2020 | 70.47 | 72.04 | 70.47 | 71.85 | 741,485 | +2.15(+3.09%) |
Oct 02, 2020 | 67.41 | 70.31 | 67.31 | 69.70 | 579,014 | +1.21(+1.77%) |