Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 91.81 | 91.81 | 91.81 | 1,512,879 | +0.90(+0.99%) | |
Dec 30, 2020 | 89.63 | 91.00 | 89.14 | 90.91 | 1,512,879 | +1.58(+1.77%) |
Dec 29, 2020 | 90.61 | 90.81 | 88.67 | 89.33 | 2,048,506 | -1.27(-1.40%) |
Dec 28, 2020 | 90.86 | 92.06 | 90.50 | 90.61 | 2,302,268 | +0.23(+0.26%) |
Dec 24, 2020 | 90.09 | 90.48 | 88.97 | 90.37 | 1,033,688 | +0.45(+0.50%) |
Dec 23, 2020 | 89.15 | 90.87 | 88.93 | 89.93 | 1,904,964 | +1.70(+1.93%) |
Dec 22, 2020 | 88.65 | 89.30 | 88.21 | 88.23 | 3,198,084 | -0.28(-0.31%) |
Dec 21, 2020 | 86.94 | 89.74 | 85.65 | 88.51 | 5,177,816 | +3.46(+4.06%) |
Dec 18, 2020 | 87.27 | 87.27 | 84.57 | 85.05 | 4,675,336 | -2.33(-2.67%) |
Dec 17, 2020 | 87.19 | 87.61 | 86.43 | 87.38 | 1,962,144 | +0.46(+0.52%) |
Dec 16, 2020 | 86.57 | 87.34 | 85.19 | 86.93 | 2,405,256 | +0.85(+0.98%) |
Dec 15, 2020 | 85.13 | 86.09 | 83.33 | 86.08 | 2,421,922 | +2.10(+2.50%) |
Dec 14, 2020 | 86.81 | 87.26 | 83.83 | 83.98 | 4,131,918 | -1.63(-1.90%) |
Dec 11, 2020 | 86.26 | 86.70 | 84.59 | 85.61 | 3,275,050 | -2.32(-2.64%) |
Dec 10, 2020 | 86.69 | 88.51 | 85.54 | 87.93 | 3,165,290 | -0.23(-0.26%) |
Dec 09, 2020 | 86.31 | 88.57 | 86.16 | 88.16 | 4,952,427 | +2.12(+2.46%) |
Dec 08, 2020 | 84.89 | 86.58 | 84.86 | 86.05 | 3,110,805 | -0.31(-0.35%) |
Dec 07, 2020 | 86.38 | 86.57 | 84.53 | 86.35 | 2,969,892 | +0.68(+0.79%) |
Dec 04, 2020 | 85.48 | 86.52 | 84.40 | 85.67 | 2,355,486 | +0.89(+1.05%) |
Dec 03, 2020 | 84.80 | 85.71 | 84.04 | 84.78 | 2,286,107 | -0.10(-0.12%) |
Dec 02, 2020 | 82.11 | 85.38 | 81.94 | 84.88 | 3,071,722 | +1.57(+1.88%) |
Dec 01, 2020 | 81.74 | 84.40 | 81.57 | 83.31 | 2,964,137 | +3.77(+4.74%) |
Nov 30, 2020 | 83.28 | 83.55 | 79.10 | 79.54 | 4,761,511 | -1.97(-2.42%) |
Nov 27, 2020 | 82.83 | 83.20 | 81.35 | 81.51 | 2,303,377 | -1.99(-2.38%) |
Nov 25, 2020 | 83.62 | 83.83 | 81.42 | 83.50 | 3,547,980 | -1.36(-1.60%) |
Nov 24, 2020 | 83.17 | 85.52 | 82.44 | 84.86 | 3,484,511 | +3.79(+4.67%) |
Nov 23, 2020 | 79.10 | 81.51 | 78.65 | 81.07 | 2,395,283 | +3.44(+4.43%) |
Nov 20, 2020 | 78.42 | 79.01 | 77.12 | 77.63 | 3,719,059 | -1.31(-1.66%) |
Nov 19, 2020 | 78.71 | 79.30 | 77.71 | 78.94 | 4,966,376 | -0.58(-0.72%) |
Nov 18, 2020 | 81.95 | 83.03 | 79.45 | 79.52 | 2,886,411 | -2.00(-2.45%) |
Nov 17, 2020 | 80.90 | 82.30 | 79.40 | 81.51 | 1,969,523 | -0.79(-0.96%) |
Nov 16, 2020 | 83.58 | 84.16 | 81.38 | 82.30 | 2,223,534 | +1.77(+2.20%) |
Nov 13, 2020 | 78.37 | 81.06 | 78.37 | 80.53 | 2,454,861 | +2.90(+3.73%) |
Nov 12, 2020 | 77.34 | 78.56 | 76.65 | 77.63 | 2,291,995 | -1.01(-1.29%) |
Nov 11, 2020 | 80.89 | 81.23 | 77.76 | 78.64 | 2,916,879 | -1.87(-2.32%) |
Nov 10, 2020 | 81.05 | 82.30 | 79.66 | 80.51 | 2,840,709 | -0.25(-0.31%) |
Nov 09, 2020 | 79.24 | 83.87 | 78.74 | 80.76 | 6,103,097 | +8.53(+11.80%) |
Nov 06, 2020 | 73.44 | 74.11 | 71.63 | 72.23 | 2,755,676 | -0.77(-1.06%) |
Nov 05, 2020 | 70.92 | 73.48 | 70.69 | 73.00 | 2,472,896 | +2.92(+4.17%) |
Nov 04, 2020 | 70.49 | 72.16 | 67.76 | 70.08 | 3,438,139 | -1.87(-2.60%) |
Nov 03, 2020 | 71.69 | 73.13 | 71.27 | 71.96 | 2,862,989 | +1.75(+2.50%) |
Nov 02, 2020 | 69.25 | 70.70 | 68.65 | 70.20 | 2,804,568 | +2.41(+3.56%) |
Oct 30, 2020 | 67.38 | 67.90 | 66.11 | 67.79 | 2,265,989 | -0.04(-0.05%) |
Oct 29, 2020 | 66.31 | 68.29 | 65.66 | 67.83 | 2,750,996 | +0.97(+1.46%) |
Oct 28, 2020 | 66.59 | 68.27 | 66.34 | 66.85 | 3,985,412 | -1.85(-2.69%) |
Oct 27, 2020 | 69.36 | 69.56 | 68.36 | 68.70 | 3,259,675 | -0.83(-1.19%) |
Oct 26, 2020 | 71.08 | 71.21 | 68.82 | 69.53 | 5,510,141 | -2.82(-3.90%) |
Oct 23, 2020 | 74.66 | 75.14 | 71.26 | 72.35 | 8,207,904 | -0.94(-1.28%) |
Oct 22, 2020 | 69.30 | 71.86 | 69.17 | 73.28 | 11,264,978 | +4.90(+7.16%) |
Oct 21, 2020 | 71.34 | 71.61 | 68.34 | 68.38 | 6,144,946 | -3.29(-4.59%) |
Oct 20, 2020 | 72.26 | 73.37 | 71.57 | 71.68 | 2,711,917 | +0.14(+0.19%) |
Oct 19, 2020 | 74.00 | 74.11 | 71.51 | 71.54 | 2,208,309 | -1.95(-2.65%) |
Oct 16, 2020 | 73.43 | 74.10 | 72.83 | 73.49 | 3,870,400 | +0.62(+0.85%) |
Oct 15, 2020 | 71.97 | 73.00 | 71.27 | 72.87 | 3,103,380 | -0.10(-0.14%) |
Oct 14, 2020 | 73.92 | 74.41 | 72.87 | 72.97 | 1,713,788 | -0.82(-1.11%) |
Oct 13, 2020 | 73.64 | 74.83 | 73.16 | 73.78 | 2,132,413 | -0.81(-1.08%) |
Oct 12, 2020 | 74.03 | 75.20 | 73.57 | 74.59 | 2,216,533 | +0.49(+0.66%) |
Oct 09, 2020 | 75.37 | 75.76 | 73.48 | 74.10 | 1,868,848 | -0.37(-0.50%) |
Oct 08, 2020 | 72.90 | 74.57 | 71.95 | 74.47 | 2,198,501 | +1.89(+2.61%) |
Oct 07, 2020 | 71.31 | 73.09 | 71.31 | 72.58 | 2,962,541 | +2.42(+3.45%) |
Oct 06, 2020 | 73.28 | 74.19 | 69.79 | 70.16 | 3,098,441 | -2.24(-3.09%) |
Oct 05, 2020 | 70.74 | 72.55 | 70.21 | 72.39 | 3,273,807 | +2.88(+4.14%) |
Oct 02, 2020 | 66.35 | 70.20 | 65.89 | 69.52 | 2,903,959 | +1.86(+2.76%) |