Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 84.48 | 84.48 | 84.48 | 231,208 | -1.27(-1.49%) | |
Dec 30, 2020 | 84.85 | 86.17 | 84.85 | 85.75 | 231,208 | +1.12(+1.32%) |
Dec 29, 2020 | 85.71 | 85.94 | 84.43 | 84.63 | 296,007 | +0.11(+0.13%) |
Dec 28, 2020 | 84.97 | 85.54 | 84.37 | 84.52 | 573,628 | -0.38(-0.44%) |
Dec 24, 2020 | 86.21 | 86.21 | 84.39 | 84.90 | 162,883 | -0.56(-0.65%) |
Dec 23, 2020 | 85.47 | 86.30 | 85.26 | 85.46 | 271,279 | +1.01(+1.19%) |
Dec 22, 2020 | 83.80 | 84.82 | 83.24 | 84.45 | 400,298 | +0.51(+0.61%) |
Dec 21, 2020 | 82.46 | 84.36 | 81.68 | 83.93 | 353,476 | -0.33(-0.39%) |
Dec 18, 2020 | 85.13 | 85.28 | 83.73 | 84.27 | 641,502 | -0.95(-1.12%) |
Dec 17, 2020 | 85.42 | 85.95 | 84.93 | 85.22 | 378,581 | +0.25(+0.29%) |
Dec 16, 2020 | 85.63 | 85.83 | 84.14 | 84.97 | 262,584 | -0.23(-0.27%) |
Dec 15, 2020 | 84.10 | 85.26 | 83.71 | 85.20 | 249,062 | +2.16(+2.60%) |
Dec 14, 2020 | 84.72 | 85.21 | 82.97 | 83.05 | 290,330 | -0.44(-0.53%) |
Dec 11, 2020 | 83.28 | 83.93 | 82.77 | 83.49 | 347,571 | -0.95(-1.13%) |
Dec 10, 2020 | 85.32 | 85.51 | 84.11 | 84.44 | 343,247 | -1.98(-2.29%) |
Dec 09, 2020 | 86.30 | 87.53 | 85.54 | 86.42 | 340,935 | +1.32(+1.55%) |
Dec 08, 2020 | 84.97 | 85.41 | 84.48 | 85.10 | 215,355 | -0.02(-0.02%) |
Dec 07, 2020 | 85.08 | 85.55 | 84.25 | 85.12 | 300,581 | +0.32(+0.38%) |
Dec 04, 2020 | 83.89 | 85.53 | 83.71 | 84.80 | 419,746 | +1.81(+2.18%) |
Dec 03, 2020 | 82.55 | 83.66 | 82.34 | 82.99 | 240,879 | +0.57(+0.69%) |
Dec 02, 2020 | 82.05 | 82.87 | 81.70 | 82.42 | 420,214 | -0.67(-0.81%) |
Dec 01, 2020 | 83.45 | 84.17 | 82.66 | 83.09 | 634,183 | +1.41(+1.73%) |
Nov 30, 2020 | 83.83 | 83.95 | 81.68 | 81.68 | 756,324 | -2.11(-2.52%) |
Nov 27, 2020 | 83.24 | 84.01 | 83.11 | 83.79 | 202,677 | -0.34(-0.40%) |
Nov 25, 2020 | 84.71 | 84.74 | 83.16 | 84.13 | 644,882 | -1.86(-2.17%) |
Nov 24, 2020 | 84.36 | 86.48 | 84.35 | 85.99 | 444,426 | +3.65(+4.43%) |
Nov 23, 2020 | 81.09 | 83.16 | 80.97 | 82.34 | 433,930 | +1.12(+1.38%) |
Nov 20, 2020 | 81.39 | 81.86 | 81.00 | 81.22 | 303,525 | -1.16(-1.41%) |
Nov 19, 2020 | 81.64 | 82.51 | 81.26 | 82.38 | 301,047 | +0.41(+0.50%) |
Nov 18, 2020 | 81.54 | 83.94 | 81.51 | 81.97 | 576,411 | -0.17(-0.21%) |
Nov 17, 2020 | 81.20 | 82.38 | 80.17 | 82.15 | 347,933 | -0.05(-0.06%) |
Nov 16, 2020 | 81.26 | 82.26 | 80.42 | 82.19 | 257,323 | +2.05(+2.56%) |
Nov 13, 2020 | 78.12 | 80.35 | 78.12 | 80.14 | 382,459 | +2.90(+3.75%) |
Nov 12, 2020 | 77.78 | 78.32 | 76.51 | 77.24 | 347,837 | -1.52(-1.93%) |
Nov 11, 2020 | 80.14 | 80.14 | 78.17 | 78.76 | 565,779 | +0.21(+0.27%) |
Nov 10, 2020 | 78.85 | 79.32 | 77.17 | 78.55 | 631,886 | +1.66(+2.16%) |
Nov 09, 2020 | 78.06 | 78.84 | 76.82 | 76.89 | 632,538 | +3.93(+5.39%) |
Nov 06, 2020 | 74.28 | 74.53 | 72.53 | 72.96 | 458,231 | -0.82(-1.11%) |
Nov 05, 2020 | 71.98 | 74.37 | 71.91 | 73.77 | 397,414 | +3.17(+4.50%) |
Nov 04, 2020 | 72.50 | 72.62 | 70.40 | 70.60 | 433,331 | -1.28(-1.77%) |
Nov 03, 2020 | 70.90 | 72.74 | 70.79 | 71.87 | 560,567 | +2.16(+3.11%) |
Nov 02, 2020 | 69.33 | 70.44 | 68.96 | 69.71 | 433,365 | +0.18(+0.26%) |
Oct 30, 2020 | 69.38 | 70.21 | 68.36 | 69.53 | 425,742 | -0.09(-0.13%) |
Oct 29, 2020 | 68.55 | 70.53 | 68.42 | 69.62 | 473,902 | +0.61(+0.89%) |
Oct 28, 2020 | 70.53 | 70.98 | 68.97 | 69.00 | 645,077 | -4.38(-5.97%) |
Oct 27, 2020 | 74.34 | 75.13 | 73.28 | 73.39 | 550,760 | -2.59(-3.40%) |
Oct 26, 2020 | 77.67 | 77.84 | 74.43 | 75.97 | 689,638 | -1.94(-2.48%) |
Oct 23, 2020 | 77.96 | 79.45 | 77.73 | 77.91 | 796,536 | +0.68(+0.88%) |
Oct 22, 2020 | 75.69 | 77.93 | 75.56 | 77.23 | 606,691 | +1.56(+2.06%) |
Oct 21, 2020 | 75.40 | 76.60 | 75.21 | 75.67 | 352,308 | -0.24(-0.31%) |
Oct 20, 2020 | 75.94 | 77.17 | 75.67 | 75.91 | 306,074 | +0.81(+1.07%) |
Oct 19, 2020 | 76.49 | 76.61 | 74.96 | 75.10 | 356,169 | -1.12(-1.47%) |
Oct 16, 2020 | 76.13 | 76.83 | 75.62 | 76.22 | 452,998 | +0.76(+1.01%) |
Oct 15, 2020 | 73.43 | 75.54 | 73.26 | 75.46 | 651,851 | -0.83(-1.08%) |
Oct 14, 2020 | 75.84 | 77.13 | 75.84 | 76.29 | 800,021 | +0.92(+1.22%) |
Oct 13, 2020 | 74.29 | 75.68 | 73.84 | 75.37 | 436,634 | +0.06(+0.09%) |
Oct 12, 2020 | 75.31 | 76.01 | 75.08 | 75.30 | 394,450 | -0.56(-0.74%) |
Oct 09, 2020 | 75.38 | 76.22 | 75.09 | 75.86 | 374,391 | +0.21(+0.28%) |
Oct 08, 2020 | 75.62 | 76.28 | 74.92 | 75.65 | 422,556 | -0.82(-1.07%) |
Oct 07, 2020 | 74.55 | 76.71 | 74.43 | 76.47 | 347,689 | +2.74(+3.72%) |
Oct 06, 2020 | 75.46 | 75.86 | 73.72 | 73.73 | 435,648 | -0.85(-1.14%) |
Oct 05, 2020 | 74.61 | 75.15 | 73.60 | 74.58 | 514,986 | +3.42(+4.81%) |
Oct 02, 2020 | 69.68 | 71.64 | 69.44 | 71.16 | 801,224 | +0.83(+1.19%) |