Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 87.67 | 87.67 | 87.67 | 1,669 | +0.50(+0.57%) | |
Dec 30, 2020 | 87.64 | 87.64 | 87.08 | 87.17 | 1,669 | +0.00(+0.00%) |
Dec 29, 2020 | 87.96 | 87.96 | 87.03 | 87.17 | 4,355 | +0.01(+0.01%) |
Dec 28, 2020 | 87.38 | 87.38 | 87.12 | 87.16 | 4,615 | +0.77(+0.89%) |
Dec 24, 2020 | 86.36 | 86.40 | 86.21 | 86.40 | 730 | +0.02(+0.02%) |
Dec 23, 2020 | 86.35 | 86.62 | 86.24 | 86.38 | 4,581 | +0.45(+0.53%) |
Dec 22, 2020 | 85.92 | 86.10 | 85.85 | 85.92 | 9,527 | -0.23(-0.26%) |
Dec 21, 2020 | 85.99 | 86.34 | 85.15 | 86.15 | 6,129 | -0.44(-0.51%) |
Dec 18, 2020 | 87.46 | 87.46 | 86.05 | 86.60 | 5,527 | -0.15(-0.18%) |
Dec 17, 2020 | 86.72 | 86.75 | 86.54 | 86.75 | 6,494 | +0.42(+0.49%) |
Dec 16, 2020 | 86.53 | 86.53 | 85.99 | 86.33 | 8,319 | +0.30(+0.35%) |
Dec 15, 2020 | 85.67 | 86.05 | 85.38 | 86.02 | 1,681 | +0.83(+0.97%) |
Dec 14, 2020 | 86.08 | 86.08 | 85.14 | 85.19 | 17,701 | -0.08(-0.09%) |
Dec 11, 2020 | 85.12 | 85.27 | 84.65 | 85.27 | 1,465 | -0.24(-0.29%) |
Dec 10, 2020 | 84.80 | 85.52 | 84.80 | 85.52 | 3,972 | -0.11(-0.12%) |
Dec 09, 2020 | 86.21 | 86.45 | 85.62 | 85.62 | 5,170 | -0.53(-0.62%) |
Dec 08, 2020 | 85.83 | 86.26 | 85.83 | 86.16 | 2,668 | +0.27(+0.32%) |
Dec 07, 2020 | 85.98 | 85.98 | 85.62 | 85.89 | 4,193 | -0.09(-0.10%) |
Dec 04, 2020 | 85.84 | 85.98 | 85.76 | 85.98 | 15,496 | +0.84(+0.99%) |
Dec 03, 2020 | 85.28 | 85.45 | 85.13 | 85.13 | 1,682 | -0.18(-0.21%) |
Dec 02, 2020 | 85.13 | 85.31 | 84.59 | 85.31 | 4,530 | +0.13(+0.15%) |
Dec 01, 2020 | 84.89 | 85.46 | 84.89 | 85.18 | 3,656 | +1.05(+1.25%) |
Nov 30, 2020 | 84.29 | 84.74 | 83.72 | 84.13 | 18,833 | -0.46(-0.54%) |
Nov 27, 2020 | 84.94 | 84.94 | 84.59 | 84.59 | 1,151 | +0.21(+0.24%) |
Nov 25, 2020 | 84.17 | 84.49 | 84.09 | 84.39 | 6,491 | -0.25(-0.30%) |
Nov 24, 2020 | 83.91 | 84.64 | 83.48 | 84.64 | 5,058 | +1.73(+2.09%) |
Nov 23, 2020 | 83.11 | 83.11 | 82.50 | 82.90 | 21,667 | +0.56(+0.68%) |
Nov 20, 2020 | 82.67 | 82.67 | 82.35 | 82.35 | 2,722 | -0.49(-0.59%) |
Nov 19, 2020 | 82.14 | 82.84 | 82.14 | 82.84 | 2,596 | +0.22(+0.27%) |
Nov 18, 2020 | 83.52 | 83.52 | 82.58 | 82.61 | 2,894 | -0.81(-0.97%) |
Nov 17, 2020 | 83.26 | 83.50 | 83.19 | 83.43 | 16,816 | +0.05(+0.06%) |
Nov 16, 2020 | 83.45 | 83.54 | 83.05 | 83.38 | 14,539 | +0.93(+1.12%) |
Nov 13, 2020 | 81.93 | 82.80 | 81.93 | 82.45 | 3,245 | +0.68(+0.83%) |
Nov 12, 2020 | 81.99 | 82.31 | 81.24 | 81.77 | 6,181 | -0.58(-0.70%) |
Nov 11, 2020 | 82.50 | 82.50 | 82.14 | 82.35 | 3,984 | +0.51(+0.62%) |
Nov 10, 2020 | 81.78 | 82.00 | 81.08 | 81.84 | 10,969 | -0.25(-0.31%) |
Nov 09, 2020 | 84.30 | 84.30 | 82.09 | 82.09 | 3,675 | +0.82(+1.00%) |
Nov 06, 2020 | 81.52 | 81.52 | 81.07 | 81.28 | 3,559 | -0.01(-0.01%) |
Nov 05, 2020 | 80.87 | 81.51 | 80.87 | 81.29 | 9,289 | +1.52(+1.91%) |
Nov 04, 2020 | 79.08 | 80.13 | 79.06 | 79.76 | 6,826 | +1.60(+2.05%) |
Nov 03, 2020 | 77.59 | 78.16 | 77.59 | 78.16 | 2,717 | +1.73(+2.26%) |
Nov 02, 2020 | 76.32 | 76.44 | 76.32 | 76.44 | 1,838 | +1.05(+1.40%) |
Oct 30, 2020 | 75.95 | 75.95 | 75.01 | 75.38 | 10,889 | -1.45(-1.88%) |
Oct 29, 2020 | 76.05 | 77.20 | 76.05 | 76.83 | 1,098 | +1.07(+1.41%) |
Oct 28, 2020 | 77.21 | 77.21 | 75.76 | 75.76 | 10,960 | -2.69(-3.43%) |
Oct 27, 2020 | 78.50 | 78.58 | 78.45 | 78.46 | 12,257 | -0.05(-0.06%) |
Oct 26, 2020 | 79.44 | 79.44 | 77.88 | 78.51 | 18,660 | -1.56(-1.95%) |
Oct 23, 2020 | 79.92 | 80.07 | 79.78 | 80.07 | 1,989 | +0.17(+0.21%) |
Oct 22, 2020 | 79.56 | 80.05 | 79.39 | 79.90 | 6,300 | +0.32(+0.40%) |
Oct 21, 2020 | 79.74 | 79.76 | 79.34 | 79.58 | 7,088 | +0.02(+0.03%) |
Oct 20, 2020 | 79.73 | 79.99 | 79.41 | 79.56 | 2,223 | +0.43(+0.54%) |
Oct 19, 2020 | 80.88 | 80.88 | 79.08 | 79.13 | 2,458 | -1.39(-1.72%) |
Oct 16, 2020 | 81.08 | 81.18 | 80.52 | 80.52 | 2,512 | +0.08(+0.09%) |
Oct 15, 2020 | 79.68 | 80.49 | 79.68 | 80.44 | 3,448 | -0.25(-0.31%) |
Oct 14, 2020 | 81.39 | 81.39 | 80.57 | 80.69 | 4,681 | -0.55(-0.68%) |
Oct 13, 2020 | 81.48 | 81.48 | 81.01 | 81.24 | 5,782 | -0.35(-0.43%) |
Oct 12, 2020 | 81.76 | 81.87 | 81.59 | 81.59 | 1,826 | +1.50(+1.87%) |
Oct 09, 2020 | 79.85 | 80.27 | 79.85 | 80.09 | 11,203 | +0.60(+0.75%) |
Oct 08, 2020 | 79.46 | 79.50 | 79.28 | 79.49 | 1,675 | +0.43(+0.54%) |
Oct 07, 2020 | 78.34 | 79.06 | 78.27 | 79.06 | 6,200 | +1.56(+2.01%) |
Oct 06, 2020 | 78.40 | 78.66 | 77.50 | 77.50 | 5,351 | -1.01(-1.29%) |
Oct 05, 2020 | 78.00 | 78.51 | 78.00 | 78.51 | 5,956 | +1.25(+1.62%) |
Oct 02, 2020 | 77.41 | 77.62 | 77.26 | 77.26 | 837 | -0.75(-0.96%) |