Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 83.73 | 83.73 | 83.73 | 4,249 | +0.47(+0.56%) | |
Dec 30, 2020 | 82.92 | 83.46 | 82.92 | 83.26 | 4,249 | +0.24(+0.29%) |
Dec 29, 2020 | 83.39 | 83.48 | 82.75 | 83.02 | 21,972 | -0.32(-0.38%) |
Dec 28, 2020 | 83.86 | 83.89 | 83.20 | 83.34 | 8,073 | +0.04(+0.05%) |
Dec 24, 2020 | 83.31 | 83.31 | 82.86 | 83.30 | 13,500 | +0.17(+0.21%) |
Dec 23, 2020 | 82.84 | 83.51 | 82.84 | 83.13 | 18,060 | +0.38(+0.46%) |
Dec 22, 2020 | 82.92 | 83.12 | 82.64 | 82.75 | 18,739 | -0.23(-0.28%) |
Dec 21, 2020 | 82.66 | 83.13 | 82.18 | 82.98 | 28,474 | -1.59(-1.88%) |
Dec 18, 2020 | 84.82 | 84.85 | 84.11 | 84.57 | 11,600 | -0.27(-0.32%) |
Dec 17, 2020 | 84.89 | 84.94 | 84.66 | 84.84 | 13,322 | +0.14(+0.16%) |
Dec 16, 2020 | 84.93 | 84.93 | 84.47 | 84.71 | 7,666 | +0.00(+0.00%) |
Dec 15, 2020 | 83.85 | 84.79 | 83.77 | 84.71 | 10,101 | +1.14(+1.36%) |
Dec 14, 2020 | 85.02 | 85.03 | 83.50 | 83.57 | 8,503 | -0.87(-1.03%) |
Dec 11, 2020 | 84.33 | 84.57 | 83.94 | 84.44 | 9,900 | -0.22(-0.26%) |
Dec 10, 2020 | 84.55 | 84.79 | 84.37 | 84.66 | 8,436 | -0.51(-0.59%) |
Dec 09, 2020 | 84.95 | 85.31 | 84.60 | 85.16 | 13,127 | +0.29(+0.34%) |
Dec 08, 2020 | 83.65 | 84.98 | 83.65 | 84.87 | 12,630 | +0.73(+0.87%) |
Dec 07, 2020 | 84.67 | 84.67 | 84.03 | 84.14 | 9,170 | -0.55(-0.65%) |
Dec 04, 2020 | 84.09 | 84.69 | 84.09 | 84.69 | 5,900 | +1.48(+1.78%) |
Dec 03, 2020 | 83.35 | 83.67 | 83.16 | 83.21 | 11,283 | +0.14(+0.17%) |
Dec 02, 2020 | 83.20 | 83.20 | 83.07 | 83.07 | 11,223 | +0.22(+0.26%) |
Dec 01, 2020 | 83.38 | 83.38 | 82.69 | 82.85 | 11,372 | +0.65(+0.79%) |
Nov 30, 2020 | 82.87 | 82.95 | 82.14 | 82.21 | 9,901 | -1.01(-1.21%) |
Nov 27, 2020 | 83.79 | 83.79 | 83.18 | 83.21 | 3,000 | -0.29(-0.35%) |
Nov 25, 2020 | 84.14 | 84.14 | 83.41 | 83.51 | 6,000 | -0.88(-1.05%) |
Nov 24, 2020 | 83.10 | 84.49 | 83.10 | 84.39 | 11,861 | +1.85(+2.24%) |
Nov 23, 2020 | 81.89 | 82.64 | 81.89 | 82.54 | 9,002 | +1.16(+1.43%) |
Nov 20, 2020 | 81.35 | 81.69 | 81.13 | 81.38 | 17,100 | -0.23(-0.28%) |
Nov 19, 2020 | 81.13 | 81.65 | 80.80 | 81.61 | 11,799 | +0.07(+0.08%) |
Nov 18, 2020 | 83.01 | 83.01 | 81.54 | 81.54 | 13,678 | -1.03(-1.24%) |
Nov 17, 2020 | 81.85 | 82.86 | 81.83 | 82.57 | 16,417 | -0.37(-0.45%) |
Nov 16, 2020 | 81.91 | 82.94 | 81.91 | 82.94 | 15,273 | +1.73(+2.13%) |
Nov 13, 2020 | 80.12 | 81.30 | 80.12 | 81.21 | 8,400 | +1.93(+2.44%) |
Nov 12, 2020 | 80.10 | 80.10 | 78.66 | 79.28 | 15,102 | -1.44(-1.78%) |
Nov 11, 2020 | 81.23 | 81.23 | 80.44 | 80.71 | 11,657 | -0.39(-0.48%) |
Nov 10, 2020 | 79.92 | 81.13 | 79.88 | 81.10 | 44,334 | +1.66(+2.09%) |
Nov 09, 2020 | 80.00 | 81.84 | 79.42 | 79.44 | 81,940 | +2.74(+3.57%) |
Nov 06, 2020 | 77.23 | 77.54 | 76.50 | 76.70 | 18,500 | -0.47(-0.61%) |
Nov 05, 2020 | 76.88 | 77.68 | 76.81 | 77.17 | 23,691 | +1.12(+1.47%) |
Nov 04, 2020 | 76.63 | 77.44 | 76.05 | 76.05 | 7,225 | -0.48(-0.62%) |
Nov 03, 2020 | 76.30 | 76.85 | 76.30 | 76.53 | 8,435 | +1.28(+1.70%) |
Nov 02, 2020 | 74.35 | 75.31 | 74.35 | 75.25 | 12,362 | +1.66(+2.26%) |
Oct 30, 2020 | 73.49 | 73.73 | 72.76 | 73.59 | 47,400 | -0.30(-0.40%) |
Oct 29, 2020 | 72.64 | 74.28 | 72.16 | 73.89 | 13,461 | +1.12(+1.54%) |
Oct 28, 2020 | 73.69 | 73.71 | 72.73 | 72.77 | 38,600 | -2.40(-3.20%) |
Oct 27, 2020 | 76.04 | 76.04 | 75.16 | 75.17 | 18,596 | -1.16(-1.52%) |
Oct 26, 2020 | 77.13 | 77.13 | 75.96 | 76.33 | 11,897 | -1.68(-2.15%) |
Oct 23, 2020 | 78.03 | 78.40 | 77.64 | 78.01 | 13,600 | +0.23(+0.30%) |
Oct 22, 2020 | 76.93 | 77.86 | 76.91 | 77.78 | 8,124 | +0.84(+1.10%) |
Oct 21, 2020 | 77.17 | 77.42 | 76.87 | 76.94 | 5,949 | -0.40(-0.52%) |
Oct 20, 2020 | 77.54 | 78.04 | 77.24 | 77.34 | 46,667 | +0.11(+0.14%) |
Oct 19, 2020 | 78.35 | 78.45 | 77.17 | 77.23 | 7,965 | -1.07(-1.37%) |
Oct 16, 2020 | 78.43 | 78.78 | 78.30 | 78.30 | 10,000 | -0.10(-0.12%) |
Oct 15, 2020 | 77.20 | 78.40 | 77.20 | 78.40 | 6,947 | +0.29(+0.37%) |
Oct 14, 2020 | 78.33 | 78.62 | 78.03 | 78.11 | 10,761 | -0.14(-0.17%) |
Oct 13, 2020 | 78.55 | 78.55 | 78.00 | 78.25 | 9,087 | -0.62(-0.79%) |
Oct 12, 2020 | 78.46 | 79.01 | 78.46 | 78.87 | 17,460 | +0.40(+0.51%) |
Oct 09, 2020 | 79.00 | 79.16 | 78.47 | 78.47 | 24,000 | -0.11(-0.14%) |
Oct 08, 2020 | 77.85 | 78.58 | 77.85 | 78.58 | 25,295 | +1.10(+1.42%) |
Oct 07, 2020 | 76.85 | 77.61 | 76.85 | 77.48 | 7,833 | +1.09(+1.42%) |
Oct 06, 2020 | 77.27 | 77.68 | 76.27 | 76.40 | 11,586 | -0.47(-0.61%) |
Oct 05, 2020 | 75.79 | 76.95 | 75.79 | 76.87 | 10,806 | +1.16(+1.53%) |
Oct 02, 2020 | 74.25 | 76.06 | 74.25 | 75.71 | 20,800 | +0.59(+0.78%) |