Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 83.72 | 83.72 | 83.72 | 436,203 | -0.07(-0.08%) | |
Dec 30, 2020 | 82.92 | 85.28 | 82.92 | 83.79 | 436,203 | +0.99(+1.20%) |
Dec 29, 2020 | 83.81 | 84.18 | 81.18 | 82.80 | 482,108 | -0.76(-0.91%) |
Dec 28, 2020 | 87.25 | 87.88 | 82.85 | 83.56 | 567,581 | -2.73(-3.16%) |
Dec 24, 2020 | 86.68 | 86.71 | 85.61 | 86.29 | 292,600 | +0.47(+0.55%) |
Dec 23, 2020 | 86.31 | 86.75 | 85.12 | 85.82 | 476,006 | -0.21(-0.24%) |
Dec 22, 2020 | 84.90 | 86.48 | 84.25 | 86.03 | 495,278 | +1.22(+1.44%) |
Dec 21, 2020 | 82.40 | 85.50 | 81.95 | 84.81 | 649,088 | +0.93(+1.11%) |
Dec 18, 2020 | 83.29 | 84.14 | 82.69 | 83.88 | 1,424,500 | +1.38(+1.67%) |
Dec 17, 2020 | 82.20 | 83.20 | 81.67 | 82.50 | 587,946 | +1.10(+1.35%) |
Dec 16, 2020 | 83.48 | 84.50 | 80.41 | 81.40 | 899,232 | -1.57(-1.89%) |
Dec 15, 2020 | 80.00 | 83.51 | 79.87 | 82.97 | 893,407 | +3.32(+4.17%) |
Dec 14, 2020 | 78.04 | 81.04 | 78.04 | 79.65 | 957,327 | +1.99(+2.56%) |
Dec 11, 2020 | 77.05 | 78.36 | 76.56 | 77.66 | 450,600 | +0.12(+0.15%) |
Dec 10, 2020 | 77.22 | 77.68 | 75.79 | 77.54 | 506,598 | +0.37(+0.48%) |
Dec 09, 2020 | 77.76 | 79.29 | 76.80 | 77.17 | 781,075 | +1.40(+1.85%) |
Dec 08, 2020 | 76.41 | 76.53 | 74.27 | 75.77 | 665,522 | +0.15(+0.20%) |
Dec 07, 2020 | 74.49 | 76.21 | 73.97 | 75.62 | 548,607 | +1.17(+1.57%) |
Dec 04, 2020 | 75.75 | 76.49 | 74.35 | 74.45 | 653,200 | -1.73(-2.27%) |
Dec 03, 2020 | 73.93 | 77.33 | 73.90 | 76.18 | 868,374 | +2.33(+3.16%) |
Dec 02, 2020 | 75.30 | 75.31 | 73.40 | 73.85 | 623,415 | -1.28(-1.70%) |
Dec 01, 2020 | 75.44 | 76.34 | 74.56 | 75.13 | 451,540 | +0.31(+0.41%) |
Nov 30, 2020 | 75.11 | 75.86 | 73.30 | 74.82 | 554,689 | +0.19(+0.25%) |
Nov 27, 2020 | 74.30 | 75.38 | 73.89 | 74.63 | 316,500 | +1.13(+1.54%) |
Nov 25, 2020 | 74.20 | 74.52 | 72.52 | 73.50 | 482,300 | -0.50(-0.68%) |
Nov 24, 2020 | 76.60 | 76.89 | 73.50 | 74.00 | 873,684 | -2.18(-2.86%) |
Nov 23, 2020 | 75.17 | 77.03 | 74.60 | 76.18 | 523,086 | +1.46(+1.95%) |
Nov 20, 2020 | 75.24 | 75.70 | 73.39 | 74.72 | 561,400 | -0.62(-0.82%) |
Nov 19, 2020 | 72.77 | 75.97 | 72.07 | 75.34 | 798,107 | +2.67(+3.67%) |
Nov 18, 2020 | 73.14 | 73.55 | 71.91 | 72.67 | 721,187 | -0.18(-0.25%) |
Nov 17, 2020 | 72.66 | 73.06 | 71.11 | 72.85 | 542,685 | -0.17(-0.23%) |
Nov 16, 2020 | 72.30 | 73.35 | 71.11 | 73.02 | 824,813 | +0.69(+0.95%) |
Nov 13, 2020 | 69.68 | 73.60 | 69.35 | 72.33 | 1,078,100 | +3.27(+4.74%) |
Nov 12, 2020 | 68.56 | 70.90 | 68.42 | 69.06 | 940,012 | -0.58(-0.83%) |
Nov 11, 2020 | 68.51 | 70.35 | 67.63 | 69.64 | 1,000,870 | +1.89(+2.79%) |
Nov 10, 2020 | 68.61 | 69.75 | 64.26 | 67.75 | 1,604,632 | -0.32(-0.47%) |
Nov 09, 2020 | 80.18 | 80.71 | 68.06 | 68.07 | 2,695,585 | -11.54(-14.50%) |
Nov 06, 2020 | 77.72 | 79.66 | 77.00 | 79.61 | 902,700 | +2.27(+2.94%) |
Nov 05, 2020 | 77.21 | 78.60 | 76.54 | 77.34 | 588,885 | +2.02(+2.68%) |
Nov 04, 2020 | 71.09 | 76.30 | 71.09 | 75.32 | 1,028,281 | +4.42(+6.23%) |
Nov 03, 2020 | 74.25 | 74.55 | 70.07 | 70.90 | 1,333,005 | -0.84(-1.17%) |
Nov 02, 2020 | 70.99 | 72.64 | 70.36 | 71.74 | 1,384,260 | +2.20(+3.16%) |
Oct 30, 2020 | 71.39 | 72.63 | 68.54 | 69.54 | 647,000 | -1.93(-2.70%) |
Oct 29, 2020 | 71.70 | 72.75 | 70.85 | 71.47 | 922,748 | -0.25(-0.35%) |
Oct 28, 2020 | 71.57 | 72.89 | 71.06 | 71.72 | 877,506 | -1.38(-1.89%) |
Oct 27, 2020 | 74.87 | 75.22 | 72.34 | 73.10 | 468,151 | -1.54(-2.06%) |
Oct 26, 2020 | 75.16 | 76.06 | 73.76 | 74.64 | 372,112 | -2.00(-2.61%) |
Oct 23, 2020 | 75.57 | 76.86 | 75.26 | 76.64 | 500,400 | +1.30(+1.73%) |
Oct 22, 2020 | 75.24 | 76.14 | 74.67 | 75.34 | 631,588 | +0.66(+0.88%) |
Oct 21, 2020 | 76.49 | 77.00 | 74.52 | 74.68 | 550,496 | -1.36(-1.79%) |
Oct 20, 2020 | 76.57 | 77.41 | 75.95 | 76.04 | 445,387 | -0.12(-0.16%) |
Oct 19, 2020 | 77.30 | 78.53 | 75.33 | 76.16 | 570,190 | -1.04(-1.35%) |
Oct 16, 2020 | 78.82 | 79.26 | 76.59 | 77.20 | 650,500 | -1.13(-1.44%) |
Oct 15, 2020 | 77.62 | 79.25 | 77.24 | 78.33 | 613,644 | -0.40(-0.51%) |
Oct 14, 2020 | 80.90 | 81.22 | 78.68 | 78.73 | 554,373 | -1.21(-1.51%) |
Oct 13, 2020 | 79.65 | 81.23 | 79.29 | 79.94 | 599,750 | +0.29(+0.36%) |
Oct 12, 2020 | 79.23 | 79.99 | 78.35 | 79.65 | 398,879 | +1.43(+1.83%) |
Oct 09, 2020 | 77.57 | 79.19 | 77.00 | 78.22 | 359,600 | +1.89(+2.48%) |
Oct 08, 2020 | 76.54 | 77.25 | 75.69 | 76.33 | 339,242 | +0.68(+0.90%) |
Oct 07, 2020 | 77.49 | 78.00 | 74.83 | 75.65 | 680,766 | -0.40(-0.53%) |
Oct 06, 2020 | 76.73 | 78.61 | 75.65 | 76.05 | 715,000 | -0.53(-0.69%) |
Oct 05, 2020 | 74.49 | 76.83 | 74.15 | 76.58 | 857,091 | +2.85(+3.87%) |
Oct 02, 2020 | 71.72 | 74.66 | 71.51 | 73.73 | 556,900 | +0.28(+0.38%) |