Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 86.61 | 86.61 | 86.61 | 1,393,891 | +0.07(+0.08%) | |
Dec 30, 2020 | 86.61 | 86.91 | 86.52 | 86.54 | 1,393,891 | +0.30(+0.35%) |
Dec 29, 2020 | 86.72 | 86.78 | 86.07 | 86.24 | 908,432 | +0.17(+0.20%) |
Dec 28, 2020 | 86.22 | 86.37 | 86.03 | 86.07 | 1,256,344 | +0.39(+0.46%) |
Dec 24, 2020 | 85.56 | 85.71 | 85.37 | 85.68 | 822,347 | +0.20(+0.23%) |
Dec 23, 2020 | 85.52 | 85.77 | 85.46 | 85.49 | 960,788 | +0.39(+0.46%) |
Dec 22, 2020 | 85.11 | 85.22 | 84.77 | 85.09 | 1,005,803 | -0.08(-0.10%) |
Dec 21, 2020 | 84.29 | 85.34 | 83.95 | 85.18 | 3,275,422 | -0.62(-0.72%) |
Dec 18, 2020 | 86.09 | 86.14 | 85.39 | 85.79 | 1,653,310 | -0.27(-0.31%) |
Dec 17, 2020 | 85.95 | 86.10 | 85.86 | 86.06 | 1,201,305 | +0.55(+0.64%) |
Dec 16, 2020 | 85.42 | 85.68 | 85.18 | 85.51 | 1,360,175 | +0.20(+0.24%) |
Dec 15, 2020 | 84.80 | 85.32 | 84.62 | 85.31 | 1,555,781 | +1.09(+1.29%) |
Dec 14, 2020 | 84.95 | 85.13 | 84.20 | 84.22 | 1,110,029 | -0.19(-0.22%) |
Dec 11, 2020 | 84.18 | 84.46 | 83.85 | 84.41 | 1,084,534 | -0.22(-0.26%) |
Dec 10, 2020 | 84.03 | 84.76 | 83.89 | 84.63 | 822,688 | +0.24(+0.29%) |
Dec 09, 2020 | 85.25 | 85.25 | 84.03 | 84.39 | 855,842 | -0.52(-0.61%) |
Dec 08, 2020 | 84.39 | 85.01 | 84.35 | 84.91 | 1,568,670 | +0.27(+0.32%) |
Dec 07, 2020 | 84.64 | 84.81 | 84.41 | 84.64 | 964,269 | -0.27(-0.32%) |
Dec 04, 2020 | 84.44 | 84.91 | 84.41 | 84.91 | 1,009,472 | +0.81(+0.96%) |
Dec 03, 2020 | 84.09 | 84.41 | 83.91 | 84.10 | 1,287,424 | +0.28(+0.33%) |
Dec 02, 2020 | 83.36 | 83.89 | 83.25 | 83.82 | 1,438,185 | +0.06(+0.07%) |
Dec 01, 2020 | 83.60 | 83.98 | 83.43 | 83.76 | 1,507,504 | +1.23(+1.49%) |
Nov 30, 2020 | 83.23 | 83.24 | 82.30 | 82.54 | 1,497,378 | -0.94(-1.13%) |
Nov 27, 2020 | 83.31 | 83.56 | 83.30 | 83.48 | 570,173 | +0.41(+0.49%) |
Nov 25, 2020 | 82.93 | 83.16 | 82.62 | 83.07 | 1,157,876 | -0.13(-0.16%) |
Nov 24, 2020 | 82.61 | 83.23 | 82.40 | 83.20 | 1,694,096 | +1.25(+1.52%) |
Nov 23, 2020 | 82.04 | 82.26 | 81.51 | 81.95 | 736,603 | +0.40(+0.49%) |
Nov 20, 2020 | 81.70 | 81.85 | 81.51 | 81.55 | 1,431,349 | -0.13(-0.16%) |
Nov 19, 2020 | 81.11 | 81.71 | 80.83 | 81.68 | 1,145,013 | +0.50(+0.62%) |
Nov 18, 2020 | 82.01 | 82.15 | 81.18 | 81.18 | 1,195,941 | -0.71(-0.86%) |
Nov 17, 2020 | 81.66 | 82.14 | 81.36 | 81.89 | 1,811,691 | -0.17(-0.20%) |
Nov 16, 2020 | 81.86 | 82.06 | 81.50 | 82.05 | 985,581 | +1.03(+1.27%) |
Nov 13, 2020 | 80.46 | 81.12 | 80.38 | 81.02 | 874,617 | +1.13(+1.41%) |
Nov 12, 2020 | 80.47 | 80.69 | 79.60 | 79.90 | 1,701,908 | -0.86(-1.06%) |
Nov 11, 2020 | 80.65 | 80.89 | 80.43 | 80.75 | 2,955,235 | +0.51(+0.64%) |
Nov 10, 2020 | 80.23 | 80.50 | 79.57 | 80.24 | 1,390,865 | +0.06(+0.07%) |
Nov 09, 2020 | 82.49 | 82.51 | 80.10 | 80.18 | 2,408,013 | +1.26(+1.60%) |
Nov 06, 2020 | 78.89 | 79.16 | 78.49 | 78.92 | 1,561,579 | +0.09(+0.12%) |
Nov 05, 2020 | 78.59 | 79.07 | 78.44 | 78.83 | 1,194,291 | +1.64(+2.12%) |
Nov 04, 2020 | 76.55 | 77.93 | 76.29 | 77.19 | 2,236,465 | +1.42(+1.88%) |
Nov 03, 2020 | 75.26 | 76.08 | 75.13 | 75.77 | 1,767,274 | +1.40(+1.89%) |
Nov 02, 2020 | 74.26 | 74.57 | 73.71 | 74.36 | 1,701,321 | +0.91(+1.24%) |
Oct 30, 2020 | 73.77 | 73.95 | 72.79 | 73.45 | 2,687,624 | -0.73(-0.99%) |
Oct 29, 2020 | 73.61 | 74.68 | 73.28 | 74.19 | 2,184,510 | +0.64(+0.87%) |
Oct 28, 2020 | 74.48 | 74.61 | 73.47 | 73.55 | 3,325,466 | -2.35(-3.10%) |
Oct 27, 2020 | 76.26 | 76.32 | 75.84 | 75.90 | 1,175,554 | -0.33(-0.43%) |
Oct 26, 2020 | 76.71 | 76.88 | 75.50 | 76.22 | 1,899,708 | -1.38(-1.77%) |
Oct 23, 2020 | 77.60 | 77.60 | 77.04 | 77.60 | 677,390 | +0.35(+0.46%) |
Oct 22, 2020 | 77.00 | 77.35 | 76.50 | 77.25 | 875,164 | +0.30(+0.39%) |
Oct 21, 2020 | 77.13 | 77.59 | 76.92 | 76.95 | 1,674,411 | -0.20(-0.25%) |
Oct 20, 2020 | 77.17 | 77.76 | 77.04 | 77.14 | 778,835 | +0.36(+0.47%) |
Oct 19, 2020 | 77.88 | 78.03 | 76.64 | 76.78 | 1,102,575 | -0.73(-0.95%) |
Oct 16, 2020 | 77.79 | 78.07 | 77.52 | 77.52 | 869,348 | +0.04(+0.05%) |
Oct 15, 2020 | 76.70 | 77.56 | 76.56 | 77.48 | 1,177,526 | -0.37(-0.48%) |
Oct 14, 2020 | 78.36 | 78.56 | 77.74 | 77.85 | 1,357,324 | -0.34(-0.44%) |
Oct 13, 2020 | 78.47 | 78.49 | 77.99 | 78.19 | 1,658,849 | -0.51(-0.65%) |
Oct 12, 2020 | 78.28 | 78.94 | 78.20 | 78.71 | 1,208,149 | +0.86(+1.10%) |
Oct 09, 2020 | 77.68 | 77.93 | 77.52 | 77.85 | 1,688,368 | +0.59(+0.76%) |
Oct 08, 2020 | 77.06 | 77.27 | 76.88 | 77.26 | 829,396 | +0.63(+0.83%) |
Oct 07, 2020 | 76.27 | 76.78 | 76.24 | 76.63 | 1,399,373 | +1.07(+1.42%) |
Oct 06, 2020 | 76.47 | 76.85 | 75.44 | 75.56 | 1,788,391 | -0.78(-1.02%) |
Oct 05, 2020 | 75.61 | 76.38 | 75.61 | 76.34 | 721,612 | +1.24(+1.65%) |
Oct 02, 2020 | 74.47 | 75.45 | 74.43 | 75.11 | 1,661,053 | -0.48(-0.64%) |