Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 82.95 | 82.95 | 82.95 | 552,416 | -0.37(-0.44%) | |
Dec 30, 2020 | 84.00 | 84.43 | 83.01 | 83.32 | 552,416 | +0.03(+0.04%) |
Dec 29, 2020 | 84.52 | 85.23 | 82.88 | 83.29 | 834,547 | -0.30(-0.36%) |
Dec 28, 2020 | 85.10 | 85.49 | 83.13 | 83.59 | 744,318 | -1.37(-1.61%) |
Dec 24, 2020 | 84.94 | 85.30 | 84.06 | 84.96 | 248,800 | +0.30(+0.35%) |
Dec 23, 2020 | 84.70 | 85.53 | 84.00 | 84.66 | 565,841 | -0.64(-0.75%) |
Dec 22, 2020 | 84.58 | 85.85 | 84.34 | 85.30 | 692,003 | +1.11(+1.32%) |
Dec 21, 2020 | 84.07 | 84.71 | 82.18 | 84.19 | 1,026,462 | -0.84(-0.99%) |
Dec 18, 2020 | 86.39 | 87.10 | 84.51 | 85.03 | 1,979,800 | -1.79(-2.06%) |
Dec 17, 2020 | 88.62 | 88.90 | 86.74 | 86.82 | 1,100,183 | -1.18(-1.34%) |
Dec 16, 2020 | 87.05 | 91.81 | 85.82 | 88.00 | 2,295,407 | +2.16(+2.52%) |
Dec 15, 2020 | 85.40 | 85.97 | 84.52 | 85.84 | 1,012,994 | +1.24(+1.47%) |
Dec 14, 2020 | 85.82 | 86.80 | 84.59 | 84.60 | 1,036,507 | -1.07(-1.25%) |
Dec 11, 2020 | 84.34 | 85.68 | 83.68 | 85.67 | 668,400 | +1.19(+1.41%) |
Dec 10, 2020 | 83.25 | 84.91 | 82.77 | 84.48 | 754,837 | +0.66(+0.79%) |
Dec 09, 2020 | 87.11 | 87.25 | 83.61 | 83.82 | 1,350,662 | -3.49(-4.00%) |
Dec 08, 2020 | 85.22 | 87.42 | 84.73 | 87.31 | 1,081,712 | +2.29(+2.69%) |
Dec 07, 2020 | 84.25 | 85.76 | 83.87 | 85.02 | 1,001,973 | +1.15(+1.37%) |
Dec 04, 2020 | 81.75 | 84.31 | 81.65 | 83.87 | 1,116,900 | +2.20(+2.69%) |
Dec 03, 2020 | 81.27 | 81.89 | 80.56 | 81.67 | 943,590 | +0.29(+0.36%) |
Dec 02, 2020 | 80.85 | 81.64 | 80.05 | 81.38 | 1,099,999 | -0.17(-0.21%) |
Dec 01, 2020 | 80.54 | 82.19 | 79.89 | 81.55 | 1,336,130 | +2.01(+2.53%) |
Nov 30, 2020 | 79.50 | 80.36 | 78.83 | 79.54 | 1,669,565 | +0.04(+0.05%) |
Nov 27, 2020 | 78.34 | 79.50 | 77.73 | 79.50 | 379,400 | +1.45(+1.86%) |
Nov 25, 2020 | 77.12 | 78.11 | 76.61 | 78.05 | 717,900 | +1.25(+1.63%) |
Nov 24, 2020 | 77.61 | 78.31 | 76.51 | 76.80 | 1,086,791 | -0.48(-0.62%) |
Nov 23, 2020 | 76.57 | 77.70 | 76.33 | 77.28 | 921,343 | +1.29(+1.70%) |
Nov 20, 2020 | 76.23 | 76.98 | 75.97 | 75.99 | 714,400 | -0.35(-0.46%) |
Nov 19, 2020 | 75.47 | 76.95 | 75.17 | 76.34 | 642,456 | +0.95(+1.26%) |
Nov 18, 2020 | 76.10 | 77.47 | 75.22 | 75.39 | 977,403 | -0.94(-1.23%) |
Nov 17, 2020 | 74.28 | 77.55 | 74.01 | 76.33 | 1,482,184 | +1.93(+2.59%) |
Nov 16, 2020 | 72.91 | 74.45 | 72.19 | 74.40 | 1,139,196 | +0.70(+0.95%) |
Nov 13, 2020 | 72.55 | 73.74 | 71.33 | 73.70 | 872,900 | +1.19(+1.64%) |
Nov 12, 2020 | 74.84 | 74.84 | 72.18 | 72.51 | 1,298,209 | -2.11(-2.83%) |
Nov 11, 2020 | 71.00 | 75.00 | 70.66 | 74.62 | 1,377,070 | +4.44(+6.33%) |
Nov 10, 2020 | 70.00 | 70.88 | 68.66 | 70.18 | 1,692,655 | -0.45(-0.64%) |
Nov 09, 2020 | 75.00 | 75.50 | 70.58 | 70.63 | 3,171,663 | -4.37(-5.83%) |
Nov 06, 2020 | 75.75 | 76.32 | 73.86 | 75.00 | 2,892,600 | -0.76(-1.00%) |
Nov 05, 2020 | 81.00 | 81.00 | 75.44 | 75.76 | 3,674,195 | -4.02(-5.04%) |
Nov 04, 2020 | 76.17 | 79.87 | 75.88 | 79.78 | 2,094,634 | +5.64(+7.61%) |
Nov 03, 2020 | 72.63 | 74.42 | 72.12 | 74.14 | 1,029,133 | +2.05(+2.84%) |
Nov 02, 2020 | 71.35 | 72.59 | 70.60 | 72.09 | 1,284,318 | +1.35(+1.91%) |
Oct 30, 2020 | 72.36 | 72.61 | 69.06 | 70.74 | 1,547,800 | -2.04(-2.80%) |
Oct 29, 2020 | 71.71 | 73.48 | 71.44 | 72.78 | 1,303,056 | +1.62(+2.28%) |
Oct 28, 2020 | 71.21 | 71.40 | 69.43 | 71.16 | 1,167,687 | -1.08(-1.50%) |
Oct 27, 2020 | 73.50 | 74.03 | 72.05 | 72.24 | 816,669 | -0.67(-0.92%) |
Oct 26, 2020 | 74.59 | 75.47 | 71.51 | 72.91 | 859,227 | -1.96(-2.62%) |
Oct 23, 2020 | 75.91 | 75.91 | 73.67 | 74.87 | 1,080,600 | -0.29(-0.39%) |
Oct 22, 2020 | 78.86 | 79.80 | 75.04 | 75.16 | 934,205 | -3.40(-4.33%) |
Oct 21, 2020 | 78.22 | 80.25 | 78.04 | 78.56 | 1,187,205 | +0.77(+0.99%) |
Oct 20, 2020 | 78.19 | 79.51 | 77.53 | 77.79 | 1,522,896 | +0.30(+0.39%) |
Oct 19, 2020 | 76.64 | 78.40 | 76.20 | 77.49 | 1,341,897 | +1.50(+1.97%) |
Oct 16, 2020 | 76.92 | 77.66 | 75.93 | 75.99 | 626,000 | -0.42(-0.55%) |
Oct 15, 2020 | 75.53 | 76.56 | 75.11 | 76.41 | 824,259 | -0.60(-0.78%) |
Oct 14, 2020 | 78.26 | 78.61 | 76.60 | 77.01 | 644,772 | -0.94(-1.21%) |
Oct 13, 2020 | 77.53 | 78.53 | 77.36 | 77.95 | 549,777 | +0.87(+1.13%) |
Oct 12, 2020 | 78.10 | 78.44 | 76.73 | 77.08 | 373,635 | +0.25(+0.33%) |
Oct 09, 2020 | 75.43 | 77.26 | 75.21 | 76.83 | 771,400 | +1.78(+2.37%) |
Oct 08, 2020 | 76.50 | 76.50 | 74.46 | 75.05 | 723,752 | -0.35(-0.46%) |
Oct 07, 2020 | 75.36 | 76.76 | 74.60 | 75.40 | 779,607 | +0.59(+0.79%) |
Oct 06, 2020 | 77.50 | 78.34 | 73.55 | 74.81 | 1,844,336 | -2.28(-2.96%) |
Oct 05, 2020 | 75.62 | 77.60 | 74.78 | 77.09 | 1,065,866 | +1.93(+2.57%) |
Oct 02, 2020 | 75.62 | 76.68 | 74.93 | 75.16 | 958,900 | -2.23(-2.88%) |