Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 80.43 | 80.43 | 80.43 | 98,537 | +0.07(+0.09%) | |
Dec 30, 2020 | 79.88 | 80.78 | 79.88 | 80.36 | 98,537 | +0.70(+0.88%) |
Dec 29, 2020 | 81.24 | 81.24 | 79.21 | 79.66 | 83,967 | -1.23(-1.52%) |
Dec 28, 2020 | 81.59 | 81.59 | 80.88 | 80.88 | 101,073 | +0.23(+0.29%) |
Dec 24, 2020 | 80.88 | 80.97 | 80.30 | 80.65 | 33,999 | +0.07(+0.09%) |
Dec 23, 2020 | 80.10 | 80.84 | 80.10 | 80.58 | 46,349 | +0.82(+1.03%) |
Dec 22, 2020 | 79.68 | 79.87 | 79.15 | 79.76 | 53,798 | +0.39(+0.49%) |
Dec 21, 2020 | 78.40 | 79.38 | 78.12 | 79.37 | 104,879 | -0.28(-0.36%) |
Dec 18, 2020 | 80.49 | 80.68 | 79.45 | 79.65 | 78,238 | -0.63(-0.79%) |
Dec 17, 2020 | 79.93 | 80.29 | 79.47 | 80.29 | 69,311 | +0.75(+0.95%) |
Dec 16, 2020 | 80.17 | 80.17 | 79.21 | 79.53 | 71,814 | -0.40(-0.50%) |
Dec 15, 2020 | 78.61 | 79.93 | 78.30 | 79.93 | 237,943 | +2.04(+2.62%) |
Dec 14, 2020 | 78.93 | 79.10 | 77.86 | 77.89 | 71,074 | -0.19(-0.25%) |
Dec 11, 2020 | 78.22 | 78.73 | 77.46 | 78.09 | 33,108 | -0.56(-0.71%) |
Dec 10, 2020 | 77.78 | 78.73 | 77.57 | 78.64 | 98,723 | +0.26(+0.33%) |
Dec 09, 2020 | 78.83 | 79.27 | 77.83 | 78.39 | 101,602 | +0.06(+0.08%) |
Dec 08, 2020 | 77.04 | 78.37 | 77.04 | 78.33 | 53,315 | +0.66(+0.85%) |
Dec 07, 2020 | 77.86 | 77.86 | 77.33 | 77.66 | 38,037 | -0.25(-0.32%) |
Dec 04, 2020 | 76.46 | 78.00 | 76.46 | 77.91 | 71,911 | +1.92(+2.53%) |
Dec 03, 2020 | 75.88 | 76.58 | 75.79 | 75.99 | 58,322 | +0.44(+0.59%) |
Dec 02, 2020 | 75.02 | 75.73 | 74.68 | 75.54 | 43,589 | +0.30(+0.40%) |
Dec 01, 2020 | 75.55 | 75.74 | 74.81 | 75.24 | 84,510 | +0.88(+1.18%) |
Nov 30, 2020 | 75.83 | 75.87 | 74.21 | 74.36 | 95,783 | -1.68(-2.21%) |
Nov 27, 2020 | 76.22 | 76.22 | 75.55 | 76.05 | 16,027 | -0.11(-0.14%) |
Nov 25, 2020 | 76.54 | 76.58 | 75.61 | 76.15 | 67,061 | -0.64(-0.83%) |
Nov 24, 2020 | 75.99 | 77.11 | 75.71 | 76.79 | 130,362 | +1.87(+2.49%) |
Nov 23, 2020 | 73.86 | 75.28 | 73.86 | 74.92 | 63,777 | +1.64(+2.23%) |
Nov 20, 2020 | 73.04 | 73.35 | 72.69 | 73.28 | 52,510 | -0.03(-0.04%) |
Nov 19, 2020 | 72.73 | 73.39 | 72.36 | 73.31 | 44,271 | +0.33(+0.45%) |
Nov 18, 2020 | 74.28 | 74.51 | 72.96 | 72.98 | 47,657 | -0.88(-1.19%) |
Nov 17, 2020 | 72.85 | 74.08 | 72.12 | 73.86 | 117,041 | +0.36(+0.49%) |
Nov 16, 2020 | 73.01 | 73.51 | 72.57 | 73.50 | 79,803 | +2.09(+2.92%) |
Nov 13, 2020 | 70.07 | 71.58 | 70.07 | 71.41 | 86,673 | +1.91(+2.75%) |
Nov 12, 2020 | 70.47 | 70.47 | 68.91 | 69.50 | 57,069 | -1.47(-2.07%) |
Nov 11, 2020 | 72.05 | 72.05 | 70.45 | 70.97 | 58,138 | -0.49(-0.68%) |
Nov 10, 2020 | 70.20 | 71.81 | 69.97 | 71.46 | 158,720 | +1.84(+2.64%) |
Nov 09, 2020 | 70.94 | 71.88 | 69.62 | 69.62 | 164,000 | +3.19(+4.80%) |
Nov 06, 2020 | 67.34 | 67.34 | 66.33 | 66.43 | 25,727 | -0.62(-0.93%) |
Nov 05, 2020 | 65.95 | 67.32 | 65.92 | 67.05 | 49,471 | +1.82(+2.79%) |
Nov 04, 2020 | 65.27 | 65.98 | 64.50 | 65.23 | 101,260 | -0.68(-1.03%) |
Nov 03, 2020 | 65.32 | 66.08 | 65.18 | 65.91 | 85,927 | +1.74(+2.70%) |
Nov 02, 2020 | 63.61 | 64.20 | 63.32 | 64.18 | 102,266 | +1.26(+2.00%) |
Oct 30, 2020 | 63.37 | 63.54 | 62.38 | 62.92 | 108,816 | -0.79(-1.24%) |
Oct 29, 2020 | 62.66 | 63.94 | 62.26 | 63.70 | 280,590 | +0.97(+1.55%) |
Oct 28, 2020 | 63.34 | 63.68 | 62.69 | 62.73 | 54,962 | -1.99(-3.07%) |
Oct 27, 2020 | 65.57 | 65.57 | 64.71 | 64.72 | 33,935 | -0.76(-1.16%) |
Oct 26, 2020 | 66.02 | 66.23 | 64.89 | 65.48 | 50,431 | -1.51(-2.25%) |
Oct 23, 2020 | 67.00 | 67.08 | 66.35 | 66.98 | 55,040 | +0.39(+0.58%) |
Oct 22, 2020 | 65.79 | 66.68 | 65.64 | 66.60 | 45,165 | +0.99(+1.50%) |
Oct 21, 2020 | 66.01 | 66.14 | 65.53 | 65.61 | 38,081 | -0.30(-0.46%) |
Oct 20, 2020 | 65.96 | 66.52 | 65.76 | 65.91 | 31,879 | +0.43(+0.66%) |
Oct 19, 2020 | 66.35 | 66.69 | 65.39 | 65.48 | 78,655 | -0.80(-1.21%) |
Oct 16, 2020 | 66.73 | 66.77 | 66.26 | 66.28 | 39,435 | -0.36(-0.54%) |
Oct 15, 2020 | 64.97 | 66.74 | 64.91 | 66.64 | 72,791 | +0.91(+1.39%) |
Oct 14, 2020 | 66.30 | 66.51 | 65.73 | 65.73 | 43,910 | -0.43(-0.65%) |
Oct 13, 2020 | 66.43 | 66.43 | 65.85 | 66.16 | 65,987 | -0.71(-1.06%) |
Oct 12, 2020 | 66.63 | 66.97 | 66.38 | 66.88 | 50,266 | +0.49(+0.74%) |
Oct 09, 2020 | 66.71 | 66.74 | 66.13 | 66.39 | 32,054 | +0.25(+0.38%) |
Oct 08, 2020 | 65.77 | 66.15 | 65.36 | 66.13 | 48,159 | +1.00(+1.53%) |
Oct 07, 2020 | 64.98 | 65.38 | 64.65 | 65.14 | 76,644 | +0.93(+1.46%) |
Oct 06, 2020 | 64.82 | 65.87 | 64.14 | 64.20 | 116,383 | -0.02(-0.04%) |
Oct 05, 2020 | 63.42 | 64.23 | 63.42 | 64.22 | 84,111 | +1.35(+2.15%) |
Oct 02, 2020 | 60.80 | 63.01 | 60.76 | 62.87 | 59,891 | +0.72(+1.16%) |