Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 82.16 | 82.16 | 82.16 | 641,540 | +0.36(+0.44%) | |
Dec 30, 2020 | 81.91 | 82.06 | 81.70 | 81.80 | 641,540 | +0.12(+0.15%) |
Dec 29, 2020 | 82.17 | 82.26 | 81.51 | 81.67 | 675,655 | -0.18(-0.22%) |
Dec 28, 2020 | 81.95 | 81.95 | 81.66 | 81.86 | 555,333 | +0.52(+0.63%) |
Dec 24, 2020 | 81.18 | 81.34 | 80.96 | 81.34 | 368,676 | +0.32(+0.39%) |
Dec 23, 2020 | 81.03 | 81.46 | 81.01 | 81.03 | 660,995 | +0.00(+0.00%) |
Dec 22, 2020 | 81.09 | 81.23 | 80.70 | 81.03 | 692,495 | -0.04(-0.05%) |
Dec 21, 2020 | 80.52 | 81.24 | 79.76 | 81.06 | 895,085 | -0.27(-0.33%) |
Dec 18, 2020 | 81.76 | 81.76 | 80.77 | 81.33 | 509,613 | -0.24(-0.29%) |
Dec 17, 2020 | 81.44 | 81.57 | 81.26 | 81.57 | 595,117 | +0.64(+0.79%) |
Dec 16, 2020 | 80.96 | 81.16 | 80.67 | 80.93 | 865,615 | +0.09(+0.11%) |
Dec 15, 2020 | 80.40 | 80.84 | 80.06 | 80.84 | 643,463 | +1.03(+1.29%) |
Dec 14, 2020 | 80.65 | 80.84 | 79.77 | 79.81 | 704,385 | -0.24(-0.30%) |
Dec 11, 2020 | 79.94 | 80.15 | 79.38 | 80.05 | 790,042 | -0.12(-0.15%) |
Dec 10, 2020 | 79.76 | 80.36 | 79.46 | 80.17 | 851,154 | +0.05(+0.06%) |
Dec 09, 2020 | 81.16 | 81.16 | 79.86 | 80.13 | 633,273 | -0.85(-1.05%) |
Dec 08, 2020 | 80.36 | 81.08 | 80.36 | 80.97 | 504,191 | +0.29(+0.35%) |
Dec 07, 2020 | 80.62 | 80.76 | 80.37 | 80.69 | 575,225 | -0.08(-0.09%) |
Dec 04, 2020 | 80.19 | 80.76 | 80.19 | 80.76 | 500,987 | +0.75(+0.94%) |
Dec 03, 2020 | 80.12 | 80.37 | 79.82 | 80.01 | 526,053 | -0.02(-0.02%) |
Dec 02, 2020 | 79.67 | 80.05 | 79.42 | 80.03 | 620,341 | +0.10(+0.13%) |
Dec 01, 2020 | 80.00 | 80.26 | 79.76 | 79.93 | 552,552 | +0.78(+0.99%) |
Nov 30, 2020 | 79.42 | 79.46 | 78.49 | 79.15 | 488,252 | -0.39(-0.49%) |
Nov 27, 2020 | 79.51 | 79.60 | 79.29 | 79.54 | 327,407 | +0.34(+0.43%) |
Nov 25, 2020 | 79.25 | 79.28 | 78.85 | 79.19 | 603,958 | -0.01(-0.01%) |
Nov 24, 2020 | 78.58 | 79.29 | 78.34 | 79.20 | 663,803 | +1.22(+1.56%) |
Nov 23, 2020 | 78.06 | 78.22 | 77.42 | 77.98 | 482,583 | +0.53(+0.69%) |
Nov 20, 2020 | 77.95 | 77.96 | 77.42 | 77.45 | 612,995 | -0.49(-0.63%) |
Nov 19, 2020 | 77.44 | 77.99 | 77.09 | 77.95 | 813,375 | +0.42(+0.54%) |
Nov 18, 2020 | 78.29 | 78.57 | 77.53 | 77.53 | 686,556 | -0.81(-1.03%) |
Nov 17, 2020 | 78.28 | 78.59 | 77.86 | 78.34 | 859,732 | -0.30(-0.38%) |
Nov 16, 2020 | 78.42 | 78.63 | 77.99 | 78.63 | 681,128 | +0.93(+1.20%) |
Nov 13, 2020 | 77.17 | 77.84 | 77.00 | 77.70 | 517,483 | +1.01(+1.32%) |
Nov 12, 2020 | 77.18 | 77.34 | 76.24 | 76.69 | 610,812 | -0.70(-0.91%) |
Nov 11, 2020 | 77.31 | 77.54 | 77.00 | 77.39 | 680,803 | +0.61(+0.79%) |
Nov 10, 2020 | 76.86 | 76.96 | 75.97 | 76.78 | 698,044 | -0.19(-0.25%) |
Nov 09, 2020 | 78.83 | 79.13 | 76.89 | 76.98 | 751,355 | +0.78(+1.02%) |
Nov 06, 2020 | 76.19 | 76.42 | 75.60 | 76.19 | 646,933 | +0.09(+0.11%) |
Nov 05, 2020 | 75.89 | 76.51 | 75.72 | 76.11 | 1,186,845 | +1.57(+2.11%) |
Nov 04, 2020 | 74.03 | 75.50 | 73.81 | 74.54 | 530,112 | +1.60(+2.19%) |
Nov 03, 2020 | 72.44 | 73.41 | 72.31 | 72.94 | 701,028 | +1.30(+1.82%) |
Nov 02, 2020 | 71.59 | 72.12 | 71.00 | 71.64 | 695,578 | +0.80(+1.13%) |
Oct 30, 2020 | 71.40 | 71.63 | 70.01 | 70.84 | 695,267 | -0.85(-1.18%) |
Oct 29, 2020 | 71.16 | 72.42 | 70.71 | 71.68 | 632,332 | +0.70(+0.99%) |
Oct 28, 2020 | 72.21 | 72.30 | 70.88 | 70.98 | 662,735 | -2.53(-3.44%) |
Oct 27, 2020 | 73.83 | 73.87 | 73.43 | 73.51 | 540,323 | -0.14(-0.19%) |
Oct 26, 2020 | 74.39 | 74.48 | 72.86 | 73.65 | 666,607 | -1.37(-1.83%) |
Oct 23, 2020 | 75.04 | 75.07 | 74.50 | 75.02 | 639,158 | +0.16(+0.22%) |
Oct 22, 2020 | 74.52 | 74.97 | 73.98 | 74.86 | 590,637 | +0.43(+0.58%) |
Oct 21, 2020 | 74.65 | 75.10 | 74.41 | 74.43 | 653,744 | -0.17(-0.23%) |
Oct 20, 2020 | 74.65 | 75.36 | 74.47 | 74.61 | 819,074 | +0.25(+0.33%) |
Oct 19, 2020 | 75.81 | 75.91 | 74.13 | 74.36 | 626,096 | -1.13(-1.50%) |
Oct 16, 2020 | 75.93 | 76.19 | 75.45 | 75.49 | 993,358 | -0.07(-0.09%) |
Oct 15, 2020 | 74.73 | 75.64 | 74.61 | 75.56 | 1,029,475 | -0.07(-0.09%) |
Oct 14, 2020 | 76.28 | 76.45 | 75.44 | 75.62 | 841,312 | -0.42(-0.55%) |
Oct 13, 2020 | 76.58 | 76.58 | 75.86 | 76.04 | 908,344 | -0.40(-0.52%) |
Oct 12, 2020 | 75.97 | 76.85 | 75.81 | 76.44 | 617,093 | +1.15(+1.53%) |
Oct 09, 2020 | 75.06 | 75.40 | 74.85 | 75.29 | 2,505,567 | +0.69(+0.93%) |
Oct 08, 2020 | 74.44 | 74.62 | 74.22 | 74.60 | 2,628,871 | +0.63(+0.85%) |
Oct 07, 2020 | 73.45 | 74.13 | 73.36 | 73.97 | 17,157,944 | +1.28(+1.77%) |
Oct 06, 2020 | 73.68 | 74.22 | 72.54 | 72.68 | 853,523 | -0.95(-1.29%) |
Oct 05, 2020 | 72.89 | 73.68 | 72.89 | 73.63 | 290,477 | +1.26(+1.74%) |
Oct 02, 2020 | 71.74 | 72.80 | 71.74 | 72.38 | 438,363 | -0.62(-0.85%) |