Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 82.84 | 82.84 | 82.84 | 74,420 | +0.48(+0.58%) | |
Dec 30, 2020 | 82.72 | 83.38 | 82.04 | 82.36 | 74,420 | -0.27(-0.33%) |
Dec 29, 2020 | 82.47 | 83.15 | 81.86 | 82.63 | 83,106 | +0.29(+0.35%) |
Dec 28, 2020 | 82.19 | 82.99 | 81.59 | 82.34 | 82,738 | +0.69(+0.85%) |
Dec 24, 2020 | 81.74 | 82.05 | 81.06 | 81.65 | 44,800 | -0.11(-0.13%) |
Dec 23, 2020 | 80.21 | 82.00 | 80.21 | 81.76 | 107,374 | +2.20(+2.77%) |
Dec 22, 2020 | 79.66 | 81.50 | 77.55 | 79.56 | 111,580 | +0.10(+0.13%) |
Dec 21, 2020 | 78.24 | 79.54 | 77.56 | 79.46 | 170,913 | -0.39(-0.49%) |
Dec 18, 2020 | 82.32 | 82.32 | 79.39 | 79.85 | 338,300 | -1.85(-2.26%) |
Dec 17, 2020 | 81.20 | 81.88 | 80.55 | 81.70 | 127,688 | +0.84(+1.04%) |
Dec 16, 2020 | 81.69 | 81.81 | 80.45 | 80.86 | 136,242 | -0.55(-0.68%) |
Dec 15, 2020 | 80.59 | 81.62 | 79.98 | 81.41 | 139,966 | +1.28(+1.60%) |
Dec 14, 2020 | 80.37 | 81.50 | 79.88 | 80.13 | 104,620 | +0.18(+0.23%) |
Dec 11, 2020 | 79.72 | 80.96 | 79.44 | 79.95 | 123,300 | -0.15(-0.19%) |
Dec 10, 2020 | 79.51 | 81.09 | 77.95 | 80.10 | 79,773 | +0.29(+0.36%) |
Dec 09, 2020 | 79.69 | 81.01 | 78.68 | 79.81 | 98,172 | +0.19(+0.24%) |
Dec 08, 2020 | 77.19 | 80.00 | 76.86 | 79.62 | 160,722 | +1.99(+2.56%) |
Dec 07, 2020 | 78.34 | 79.72 | 76.83 | 77.63 | 83,274 | -1.07(-1.36%) |
Dec 04, 2020 | 78.44 | 79.64 | 77.99 | 78.70 | 86,500 | +1.03(+1.33%) |
Dec 03, 2020 | 78.76 | 79.26 | 77.40 | 77.67 | 70,167 | -0.88(-1.12%) |
Dec 02, 2020 | 79.01 | 80.27 | 78.02 | 78.55 | 141,073 | -0.56(-0.71%) |
Dec 01, 2020 | 80.02 | 80.88 | 79.02 | 79.11 | 227,731 | +0.06(+0.08%) |
Nov 30, 2020 | 80.63 | 81.46 | 78.88 | 79.05 | 188,120 | -1.87(-2.31%) |
Nov 27, 2020 | 80.97 | 81.84 | 80.14 | 80.92 | 37,700 | +0.37(+0.46%) |
Nov 25, 2020 | 80.30 | 81.82 | 79.15 | 80.55 | 131,500 | -1.35(-1.65%) |
Nov 24, 2020 | 81.18 | 83.59 | 81.05 | 81.90 | 108,823 | +1.50(+1.87%) |
Nov 23, 2020 | 81.13 | 82.00 | 79.68 | 80.40 | 90,855 | +0.05(+0.06%) |
Nov 20, 2020 | 79.57 | 81.11 | 79.55 | 80.35 | 123,700 | +0.04(+0.05%) |
Nov 19, 2020 | 82.00 | 82.72 | 78.75 | 80.31 | 222,002 | -1.94(-2.36%) |
Nov 18, 2020 | 84.94 | 85.23 | 81.87 | 82.25 | 123,138 | -2.35(-2.78%) |
Nov 17, 2020 | 84.70 | 85.70 | 83.92 | 84.60 | 148,012 | -0.97(-1.13%) |
Nov 16, 2020 | 86.38 | 87.52 | 83.73 | 85.57 | 229,830 | +0.48(+0.56%) |
Nov 13, 2020 | 81.68 | 85.13 | 80.74 | 85.09 | 258,400 | +5.85(+7.38%) |
Nov 12, 2020 | 80.06 | 80.96 | 78.92 | 79.24 | 137,553 | -1.60(-1.98%) |
Nov 11, 2020 | 81.74 | 82.46 | 79.86 | 80.84 | 80,314 | -0.62(-0.76%) |
Nov 10, 2020 | 78.12 | 82.48 | 77.90 | 81.46 | 130,040 | +3.50(+4.49%) |
Nov 09, 2020 | 79.76 | 81.21 | 77.83 | 77.96 | 111,652 | +1.69(+2.22%) |
Nov 06, 2020 | 79.16 | 79.16 | 76.04 | 76.27 | 99,100 | -2.83(-3.58%) |
Nov 05, 2020 | 79.87 | 80.75 | 78.28 | 79.10 | 136,079 | -0.65(-0.82%) |
Nov 04, 2020 | 78.37 | 80.05 | 78.37 | 79.75 | 196,720 | +3.46(+4.54%) |
Nov 03, 2020 | 74.15 | 76.74 | 73.44 | 76.29 | 155,003 | +3.35(+4.59%) |
Nov 02, 2020 | 72.87 | 73.56 | 70.95 | 72.94 | 130,471 | +0.67(+0.93%) |
Oct 30, 2020 | 74.55 | 75.44 | 71.10 | 72.27 | 273,300 | -2.32(-3.11%) |
Oct 29, 2020 | 72.79 | 76.73 | 72.26 | 74.59 | 159,577 | +1.47(+2.01%) |
Oct 28, 2020 | 73.25 | 74.47 | 71.48 | 73.12 | 152,923 | -1.70(-2.27%) |
Oct 27, 2020 | 76.11 | 76.11 | 73.99 | 74.82 | 152,896 | -1.60(-2.09%) |
Oct 26, 2020 | 77.23 | 77.42 | 75.65 | 76.42 | 58,420 | -1.49(-1.91%) |
Oct 23, 2020 | 78.50 | 79.13 | 77.70 | 77.91 | 67,600 | -0.06(-0.08%) |
Oct 22, 2020 | 76.98 | 78.45 | 76.90 | 77.97 | 57,629 | +1.21(+1.58%) |
Oct 21, 2020 | 76.53 | 77.31 | 76.23 | 76.76 | 59,791 | +0.35(+0.46%) |
Oct 20, 2020 | 76.46 | 77.15 | 75.87 | 76.41 | 138,623 | +0.27(+0.35%) |
Oct 19, 2020 | 78.38 | 78.61 | 76.14 | 76.14 | 81,736 | -2.11(-2.70%) |
Oct 16, 2020 | 78.62 | 79.87 | 78.03 | 78.25 | 63,300 | -0.36(-0.46%) |
Oct 15, 2020 | 77.27 | 79.29 | 75.00 | 78.61 | 151,712 | +0.52(+0.67%) |
Oct 14, 2020 | 78.77 | 79.28 | 77.80 | 78.09 | 72,575 | -0.29(-0.37%) |
Oct 13, 2020 | 78.65 | 79.71 | 78.05 | 78.38 | 111,503 | -0.52(-0.66%) |
Oct 12, 2020 | 77.81 | 79.48 | 77.81 | 78.90 | 140,570 | +1.17(+1.51%) |
Oct 09, 2020 | 78.16 | 78.23 | 77.52 | 77.73 | 76,100 | +0.13(+0.17%) |
Oct 08, 2020 | 78.31 | 78.31 | 77.10 | 77.60 | 68,196 | -0.30(-0.39%) |
Oct 07, 2020 | 77.77 | 78.53 | 77.31 | 77.90 | 124,022 | +0.84(+1.09%) |
Oct 06, 2020 | 78.71 | 78.71 | 77.06 | 77.06 | 182,354 | -1.00(-1.28%) |
Oct 05, 2020 | 78.00 | 78.90 | 77.42 | 78.06 | 208,422 | +0.23(+0.30%) |
Oct 02, 2020 | 74.95 | 78.13 | 74.95 | 77.83 | 103,400 | +1.78(+2.34%) |