Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 85.37 | 85.37 | 85.37 | 1,858,417 | +0.95(+1.13%) | |
Dec 30, 2020 | 85.51 | 86.14 | 84.00 | 84.42 | 1,858,417 | -0.92(-1.07%) |
Dec 29, 2020 | 87.03 | 87.03 | 85.12 | 85.33 | 1,008,338 | -1.06(-1.23%) |
Dec 28, 2020 | 87.61 | 87.76 | 85.89 | 86.39 | 1,301,696 | -0.38(-0.43%) |
Dec 24, 2020 | 86.94 | 87.04 | 85.55 | 86.77 | 919,267 | +0.28(+0.33%) |
Dec 23, 2020 | 91.16 | 91.57 | 86.41 | 86.49 | 3,675,538 | -2.04(-2.31%) |
Dec 22, 2020 | 88.34 | 89.04 | 88.28 | 88.53 | 2,343,481 | +0.04(+0.04%) |
Dec 21, 2020 | 87.62 | 89.02 | 87.00 | 88.49 | 2,357,398 | -0.30(-0.34%) |
Dec 18, 2020 | 88.07 | 88.99 | 87.74 | 88.79 | 3,484,199 | +1.16(+1.33%) |
Dec 17, 2020 | 86.89 | 87.72 | 86.42 | 87.63 | 1,619,839 | +1.08(+1.25%) |
Dec 16, 2020 | 85.60 | 86.89 | 84.69 | 86.55 | 3,096,219 | +0.86(+1.01%) |
Dec 15, 2020 | 83.93 | 85.71 | 83.38 | 85.69 | 2,511,001 | +2.02(+2.41%) |
Dec 14, 2020 | 84.72 | 85.37 | 83.64 | 83.67 | 1,524,822 | -0.45(-0.53%) |
Dec 11, 2020 | 83.46 | 84.19 | 83.12 | 84.12 | 1,897,803 | +0.44(+0.53%) |
Dec 10, 2020 | 84.68 | 84.83 | 83.55 | 83.68 | 2,060,912 | -1.72(-2.02%) |
Dec 09, 2020 | 85.49 | 85.77 | 84.79 | 85.40 | 1,657,638 | -0.10(-0.12%) |
Dec 08, 2020 | 85.86 | 85.90 | 84.95 | 85.51 | 1,095,413 | -0.20(-0.24%) |
Dec 07, 2020 | 86.06 | 86.33 | 85.33 | 85.71 | 1,592,255 | -0.84(-0.97%) |
Dec 04, 2020 | 85.73 | 86.62 | 85.19 | 86.55 | 1,815,831 | +1.07(+1.25%) |
Dec 03, 2020 | 84.61 | 85.90 | 84.61 | 85.48 | 1,039,817 | +0.44(+0.52%) |
Dec 02, 2020 | 85.69 | 85.77 | 84.54 | 85.04 | 1,546,877 | -0.70(-0.81%) |
Dec 01, 2020 | 85.88 | 86.08 | 85.21 | 85.73 | 1,494,256 | +0.39(+0.46%) |
Nov 30, 2020 | 85.21 | 85.54 | 84.01 | 85.34 | 2,016,918 | -0.20(-0.24%) |
Nov 27, 2020 | 85.26 | 85.75 | 84.97 | 85.54 | 607,969 | +0.23(+0.27%) |
Nov 25, 2020 | 86.12 | 86.12 | 84.83 | 85.31 | 1,006,151 | -0.56(-0.65%) |
Nov 24, 2020 | 84.64 | 85.95 | 83.94 | 85.87 | 1,873,773 | +1.61(+1.91%) |
Nov 23, 2020 | 83.85 | 84.42 | 83.27 | 84.26 | 1,852,825 | +1.22(+1.47%) |
Nov 20, 2020 | 84.35 | 84.35 | 83.00 | 83.04 | 1,342,990 | -1.32(-1.56%) |
Nov 19, 2020 | 84.00 | 84.49 | 83.28 | 84.36 | 1,273,359 | +0.16(+0.20%) |
Nov 18, 2020 | 84.64 | 85.29 | 84.12 | 84.20 | 1,739,771 | -0.55(-0.65%) |
Nov 17, 2020 | 84.37 | 84.87 | 83.85 | 84.75 | 1,729,472 | -0.58(-0.68%) |
Nov 16, 2020 | 84.71 | 85.50 | 84.27 | 85.32 | 1,504,266 | +1.15(+1.37%) |
Nov 13, 2020 | 83.47 | 84.28 | 82.86 | 84.17 | 987,813 | +1.36(+1.64%) |
Nov 12, 2020 | 83.97 | 84.26 | 82.32 | 82.81 | 1,315,502 | -1.06(-1.27%) |
Nov 11, 2020 | 84.09 | 84.43 | 83.23 | 83.87 | 1,172,129 | +0.24(+0.28%) |
Nov 10, 2020 | 81.94 | 84.92 | 81.94 | 83.64 | 1,742,782 | +0.64(+0.77%) |
Nov 09, 2020 | 85.82 | 86.99 | 82.96 | 83.00 | 2,622,598 | +2.35(+2.92%) |
Nov 06, 2020 | 79.56 | 80.97 | 79.28 | 80.64 | 1,250,976 | +1.30(+1.64%) |
Nov 05, 2020 | 79.82 | 80.48 | 78.89 | 79.34 | 1,612,796 | +1.02(+1.30%) |
Nov 04, 2020 | 81.83 | 81.98 | 78.17 | 78.32 | 2,631,339 | -0.96(-1.21%) |
Nov 03, 2020 | 76.95 | 79.78 | 76.95 | 79.28 | 1,772,145 | +2.97(+3.89%) |
Nov 02, 2020 | 76.22 | 77.07 | 75.50 | 76.32 | 1,578,149 | +0.96(+1.28%) |
Oct 30, 2020 | 74.32 | 75.44 | 74.25 | 75.35 | 2,035,442 | +0.38(+0.51%) |
Oct 29, 2020 | 72.61 | 75.66 | 72.41 | 74.97 | 1,624,420 | +2.09(+2.87%) |
Oct 28, 2020 | 73.27 | 74.34 | 72.70 | 72.88 | 1,757,731 | -1.62(-2.17%) |
Oct 27, 2020 | 75.13 | 75.63 | 74.35 | 74.50 | 1,053,235 | -0.50(-0.67%) |
Oct 26, 2020 | 75.97 | 76.39 | 74.38 | 75.00 | 1,528,225 | -2.32(-3.00%) |
Oct 23, 2020 | 76.89 | 77.40 | 76.43 | 77.32 | 1,323,801 | +0.95(+1.24%) |
Oct 22, 2020 | 75.20 | 76.56 | 74.80 | 76.37 | 1,284,797 | +1.25(+1.66%) |
Oct 21, 2020 | 74.87 | 75.63 | 74.56 | 75.12 | 1,305,378 | +0.31(+0.41%) |
Oct 20, 2020 | 74.93 | 75.79 | 74.25 | 74.82 | 1,090,237 | +0.32(+0.43%) |
Oct 19, 2020 | 76.21 | 76.66 | 74.22 | 74.50 | 1,541,738 | -1.64(-2.15%) |
Oct 16, 2020 | 76.16 | 76.97 | 75.82 | 76.13 | 1,480,300 | +0.41(+0.54%) |
Oct 15, 2020 | 75.89 | 76.35 | 75.09 | 75.72 | 1,446,470 | -0.96(-1.26%) |
Oct 14, 2020 | 75.72 | 77.05 | 75.54 | 76.69 | 1,988,565 | +1.22(+1.61%) |
Oct 13, 2020 | 75.78 | 76.08 | 75.09 | 75.47 | 1,715,066 | -0.01(-0.01%) |
Oct 12, 2020 | 75.67 | 76.06 | 74.93 | 75.48 | 1,978,887 | +0.55(+0.74%) |
Oct 09, 2020 | 75.05 | 75.45 | 74.18 | 74.92 | 1,495,147 | +0.30(+0.40%) |
Oct 08, 2020 | 74.56 | 75.92 | 74.16 | 74.62 | 2,040,860 | +1.41(+1.93%) |
Oct 07, 2020 | 73.13 | 73.80 | 72.90 | 73.21 | 2,134,839 | +0.99(+1.37%) |
Oct 06, 2020 | 73.36 | 75.33 | 71.90 | 72.22 | 3,786,229 | -1.84(-2.48%) |
Oct 05, 2020 | 72.87 | 74.37 | 72.71 | 74.06 | 2,809,740 | +1.84(+2.54%) |
Oct 02, 2020 | 70.93 | 72.73 | 70.92 | 72.22 | 1,774,160 | +0.07(+0.10%) |