Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 80.06 | 80.06 | 80.06 | 156,600 | +0.73(+0.92%) | |
Dec 30, 2020 | 79.27 | 79.56 | 79.18 | 79.34 | 156,600 | +0.30(+0.39%) |
Dec 29, 2020 | 79.50 | 79.54 | 78.89 | 79.03 | 262,439 | -0.12(-0.15%) |
Dec 28, 2020 | 79.35 | 79.63 | 79.05 | 79.15 | 179,851 | +0.31(+0.40%) |
Dec 24, 2020 | 78.82 | 78.84 | 78.44 | 78.84 | 81,979 | +0.19(+0.24%) |
Dec 23, 2020 | 78.37 | 78.98 | 78.37 | 78.65 | 147,235 | +0.65(+0.83%) |
Dec 22, 2020 | 78.61 | 78.61 | 77.97 | 78.00 | 115,298 | -0.59(-0.76%) |
Dec 21, 2020 | 78.08 | 78.86 | 77.54 | 78.60 | 128,858 | -0.44(-0.56%) |
Dec 18, 2020 | 79.44 | 79.44 | 78.51 | 79.04 | 197,771 | -0.27(-0.33%) |
Dec 17, 2020 | 79.30 | 79.38 | 79.04 | 79.30 | 181,753 | +0.28(+0.36%) |
Dec 16, 2020 | 79.24 | 79.24 | 78.83 | 79.02 | 146,996 | -0.09(-0.12%) |
Dec 15, 2020 | 78.69 | 79.27 | 78.34 | 79.11 | 161,531 | +1.03(+1.32%) |
Dec 14, 2020 | 79.70 | 79.70 | 78.08 | 78.08 | 166,994 | -0.92(-1.16%) |
Dec 11, 2020 | 78.79 | 79.13 | 78.48 | 78.99 | 125,874 | -0.06(-0.08%) |
Dec 10, 2020 | 79.13 | 79.26 | 78.82 | 79.05 | 238,719 | -0.34(-0.43%) |
Dec 09, 2020 | 79.59 | 79.83 | 79.04 | 79.39 | 126,860 | +0.04(+0.05%) |
Dec 08, 2020 | 78.49 | 79.42 | 78.41 | 79.36 | 111,167 | +0.44(+0.56%) |
Dec 07, 2020 | 79.16 | 79.16 | 78.65 | 78.92 | 112,756 | -0.59(-0.74%) |
Dec 04, 2020 | 78.79 | 79.50 | 78.79 | 79.50 | 163,025 | +0.98(+1.25%) |
Dec 03, 2020 | 78.42 | 78.83 | 78.21 | 78.52 | 115,994 | +0.12(+0.15%) |
Dec 02, 2020 | 77.73 | 78.48 | 77.67 | 78.40 | 111,913 | +0.53(+0.68%) |
Dec 01, 2020 | 78.08 | 78.67 | 77.81 | 77.87 | 319,281 | +0.73(+0.95%) |
Nov 30, 2020 | 77.64 | 77.67 | 76.94 | 77.14 | 103,964 | -0.77(-0.99%) |
Nov 27, 2020 | 78.10 | 78.16 | 77.70 | 77.91 | 81,403 | +0.03(+0.04%) |
Nov 25, 2020 | 78.22 | 78.22 | 77.61 | 77.88 | 117,351 | -0.54(-0.69%) |
Nov 24, 2020 | 77.69 | 78.48 | 77.57 | 78.42 | 434,049 | +1.64(+2.13%) |
Nov 23, 2020 | 76.46 | 76.89 | 76.24 | 76.78 | 300,074 | +0.92(+1.21%) |
Nov 20, 2020 | 76.10 | 76.38 | 75.83 | 75.87 | 175,372 | -0.36(-0.47%) |
Nov 19, 2020 | 76.07 | 76.32 | 75.63 | 76.23 | 314,985 | +0.08(+0.11%) |
Nov 18, 2020 | 77.35 | 77.52 | 76.14 | 76.14 | 162,441 | -0.94(-1.22%) |
Nov 17, 2020 | 76.87 | 77.30 | 76.47 | 77.09 | 181,505 | -0.39(-0.51%) |
Nov 16, 2020 | 77.55 | 77.55 | 76.78 | 77.48 | 175,084 | +1.22(+1.60%) |
Nov 13, 2020 | 75.39 | 76.46 | 75.39 | 76.26 | 145,870 | +1.33(+1.77%) |
Nov 12, 2020 | 75.25 | 75.41 | 74.41 | 74.94 | 132,024 | -0.92(-1.21%) |
Nov 11, 2020 | 76.61 | 76.61 | 75.51 | 75.85 | 397,161 | -0.26(-0.34%) |
Nov 10, 2020 | 75.38 | 76.22 | 75.02 | 76.11 | 547,670 | +1.13(+1.50%) |
Nov 09, 2020 | 76.02 | 76.68 | 74.92 | 74.98 | 263,212 | +2.84(+3.93%) |
Nov 06, 2020 | 72.39 | 72.57 | 72.04 | 72.14 | 195,368 | -0.11(-0.15%) |
Nov 05, 2020 | 72.12 | 72.89 | 72.07 | 72.25 | 206,724 | +0.98(+1.37%) |
Nov 04, 2020 | 70.97 | 72.46 | 70.72 | 71.28 | 173,306 | +0.47(+0.66%) |
Nov 03, 2020 | 70.43 | 71.29 | 70.43 | 70.81 | 140,775 | +1.18(+1.70%) |
Nov 02, 2020 | 69.23 | 69.71 | 68.69 | 69.63 | 114,850 | +1.23(+1.79%) |
Oct 30, 2020 | 68.06 | 68.42 | 67.43 | 68.40 | 206,731 | +0.07(+0.11%) |
Oct 29, 2020 | 67.84 | 68.91 | 67.25 | 68.33 | 252,721 | +0.40(+0.59%) |
Oct 28, 2020 | 68.78 | 69.25 | 67.88 | 67.93 | 189,422 | -2.09(-2.98%) |
Oct 27, 2020 | 70.86 | 70.86 | 69.98 | 70.01 | 100,374 | -0.99(-1.39%) |
Oct 26, 2020 | 71.53 | 71.57 | 70.31 | 71.00 | 163,361 | -1.30(-1.80%) |
Oct 23, 2020 | 72.59 | 72.62 | 71.98 | 72.30 | 88,396 | +0.04(+0.05%) |
Oct 22, 2020 | 71.42 | 72.39 | 71.42 | 72.26 | 107,893 | +0.88(+1.23%) |
Oct 21, 2020 | 71.64 | 71.93 | 71.39 | 71.39 | 107,065 | -0.34(-0.47%) |
Oct 20, 2020 | 71.91 | 72.33 | 71.59 | 71.72 | 94,860 | +0.14(+0.19%) |
Oct 19, 2020 | 72.78 | 72.85 | 71.41 | 71.59 | 112,279 | -1.01(-1.39%) |
Oct 16, 2020 | 72.56 | 72.93 | 72.41 | 72.59 | 122,705 | +0.28(+0.39%) |
Oct 15, 2020 | 71.50 | 72.32 | 71.39 | 72.31 | 119,297 | +0.14(+0.19%) |
Oct 14, 2020 | 72.50 | 72.79 | 72.07 | 72.17 | 176,846 | -0.44(-0.61%) |
Oct 13, 2020 | 72.98 | 73.11 | 72.32 | 72.61 | 140,113 | -0.51(-0.70%) |
Oct 12, 2020 | 72.75 | 73.34 | 72.69 | 73.12 | 144,617 | +0.49(+0.68%) |
Oct 09, 2020 | 72.79 | 72.98 | 72.38 | 72.63 | 111,342 | +0.25(+0.34%) |
Oct 08, 2020 | 71.95 | 72.43 | 71.95 | 72.38 | 95,768 | +0.77(+1.07%) |
Oct 07, 2020 | 71.06 | 71.84 | 71.06 | 71.61 | 98,035 | +1.19(+1.69%) |
Oct 06, 2020 | 71.32 | 71.82 | 70.37 | 70.42 | 120,199 | -0.71(-1.00%) |
Oct 05, 2020 | 70.59 | 71.18 | 70.56 | 71.14 | 117,463 | +1.08(+1.54%) |
Oct 02, 2020 | 69.16 | 70.54 | 69.16 | 70.06 | 115,385 | -0.09(-0.13%) |