Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 83.35 | 83.35 | 83.35 | 133,442 | -1.01(-1.20%) | |
Dec 30, 2020 | 83.95 | 85.25 | 83.37 | 84.36 | 133,442 | +0.66(+0.79%) |
Dec 29, 2020 | 84.28 | 85.16 | 82.13 | 83.70 | 181,396 | -0.30(-0.35%) |
Dec 28, 2020 | 86.51 | 86.51 | 82.99 | 84.00 | 251,781 | -1.99(-2.32%) |
Dec 24, 2020 | 86.79 | 86.79 | 85.09 | 85.99 | 120,877 | -0.31(-0.36%) |
Dec 23, 2020 | 85.09 | 86.64 | 85.06 | 86.30 | 179,459 | +1.49(+1.75%) |
Dec 22, 2020 | 84.49 | 84.92 | 82.41 | 84.82 | 300,162 | +0.33(+0.40%) |
Dec 21, 2020 | 83.32 | 85.05 | 82.37 | 84.48 | 293,732 | +0.28(+0.33%) |
Dec 18, 2020 | 82.11 | 84.43 | 81.13 | 84.21 | 581,325 | +2.30(+2.81%) |
Dec 17, 2020 | 83.45 | 83.78 | 81.61 | 81.91 | 330,698 | -0.83(-1.00%) |
Dec 16, 2020 | 81.76 | 83.19 | 81.69 | 82.74 | 213,485 | +0.62(+0.76%) |
Dec 15, 2020 | 80.12 | 82.31 | 79.70 | 82.12 | 340,167 | +2.29(+2.87%) |
Dec 14, 2020 | 80.48 | 80.72 | 78.99 | 79.83 | 339,858 | +0.51(+0.64%) |
Dec 11, 2020 | 79.69 | 81.22 | 78.99 | 79.32 | 254,021 | -1.02(-1.27%) |
Dec 10, 2020 | 80.55 | 81.05 | 79.30 | 80.34 | 441,898 | -0.29(-0.35%) |
Dec 09, 2020 | 82.29 | 83.78 | 79.68 | 80.63 | 459,950 | -3.19(-3.80%) |
Dec 08, 2020 | 82.44 | 84.13 | 81.89 | 83.82 | 435,362 | +0.60(+0.72%) |
Dec 07, 2020 | 83.15 | 83.42 | 82.24 | 83.21 | 230,419 | +0.23(+0.28%) |
Dec 04, 2020 | 81.04 | 82.99 | 80.62 | 82.99 | 264,925 | +2.16(+2.67%) |
Dec 03, 2020 | 79.50 | 81.20 | 79.14 | 80.83 | 321,694 | +1.04(+1.30%) |
Dec 02, 2020 | 79.66 | 80.30 | 78.70 | 79.79 | 290,963 | +0.44(+0.55%) |
Dec 01, 2020 | 78.99 | 79.72 | 78.44 | 79.35 | 271,927 | +1.20(+1.54%) |
Nov 30, 2020 | 80.76 | 80.89 | 77.99 | 78.15 | 350,058 | -2.60(-3.22%) |
Nov 27, 2020 | 80.66 | 81.12 | 80.12 | 80.75 | 113,539 | +0.13(+0.17%) |
Nov 25, 2020 | 81.93 | 82.08 | 80.37 | 80.62 | 249,094 | -1.17(-1.43%) |
Nov 24, 2020 | 82.53 | 82.73 | 81.46 | 81.79 | 341,012 | +0.47(+0.57%) |
Nov 23, 2020 | 80.72 | 81.89 | 79.01 | 81.33 | 309,140 | +0.94(+1.17%) |
Nov 20, 2020 | 80.11 | 80.55 | 78.47 | 80.38 | 678,719 | +0.36(+0.45%) |
Nov 19, 2020 | 78.25 | 80.30 | 77.38 | 80.02 | 302,284 | +1.07(+1.35%) |
Nov 18, 2020 | 79.58 | 80.53 | 78.74 | 78.95 | 247,587 | -0.22(-0.28%) |
Nov 17, 2020 | 76.50 | 81.08 | 75.66 | 79.17 | 792,380 | +2.39(+3.12%) |
Nov 16, 2020 | 76.50 | 76.87 | 74.93 | 76.78 | 393,634 | +2.05(+2.74%) |
Nov 13, 2020 | 74.23 | 75.14 | 73.63 | 74.72 | 433,504 | +0.78(+1.06%) |
Nov 12, 2020 | 76.11 | 76.31 | 73.52 | 73.94 | 340,944 | -2.46(-3.22%) |
Nov 11, 2020 | 77.74 | 77.74 | 75.30 | 76.40 | 410,962 | -1.23(-1.58%) |
Nov 10, 2020 | 76.81 | 77.81 | 75.70 | 77.63 | 432,902 | +1.44(+1.89%) |
Nov 09, 2020 | 81.08 | 81.08 | 76.05 | 76.19 | 514,642 | +1.16(+1.55%) |
Nov 06, 2020 | 76.76 | 76.76 | 74.64 | 75.03 | 292,707 | -1.27(-1.66%) |
Nov 05, 2020 | 76.40 | 76.62 | 75.61 | 76.30 | 228,200 | +0.93(+1.23%) |
Nov 04, 2020 | 75.69 | 77.01 | 74.23 | 75.37 | 358,401 | -0.17(-0.23%) |
Nov 03, 2020 | 72.95 | 75.97 | 71.64 | 75.55 | 692,831 | +4.26(+5.98%) |
Nov 02, 2020 | 71.41 | 73.86 | 70.60 | 71.28 | 813,438 | +0.13(+0.19%) |
Oct 30, 2020 | 77.76 | 80.60 | 69.74 | 71.15 | 1,743,137 | -20.68(-22.52%) |
Oct 29, 2020 | 89.96 | 92.27 | 88.07 | 91.83 | 466,045 | +2.44(+2.73%) |
Oct 28, 2020 | 89.79 | 91.47 | 87.86 | 89.39 | 543,676 | -2.20(-2.41%) |
Oct 27, 2020 | 91.30 | 92.17 | 90.81 | 91.59 | 300,678 | +0.20(+0.22%) |
Oct 26, 2020 | 90.05 | 91.50 | 89.03 | 91.39 | 272,221 | -0.02(-0.02%) |
Oct 23, 2020 | 94.65 | 94.65 | 90.44 | 91.41 | 309,271 | -2.64(-2.81%) |
Oct 22, 2020 | 87.95 | 94.34 | 83.59 | 94.05 | 986,642 | +5.83(+6.61%) |
Oct 21, 2020 | 89.31 | 90.21 | 88.14 | 88.22 | 496,486 | +0.42(+0.48%) |
Oct 20, 2020 | 89.12 | 89.34 | 87.59 | 87.80 | 504,334 | -0.46(-0.52%) |
Oct 19, 2020 | 88.90 | 89.55 | 88.05 | 88.26 | 209,495 | -0.13(-0.15%) |
Oct 16, 2020 | 89.66 | 89.66 | 87.75 | 88.39 | 177,280 | -1.13(-1.26%) |
Oct 15, 2020 | 87.51 | 89.86 | 87.46 | 89.52 | 405,831 | +1.29(+1.46%) |
Oct 14, 2020 | 88.18 | 89.01 | 87.31 | 88.23 | 227,583 | -0.47(-0.53%) |
Oct 13, 2020 | 89.16 | 89.31 | 87.66 | 88.70 | 224,093 | -0.56(-0.63%) |
Oct 12, 2020 | 90.17 | 90.38 | 88.78 | 89.26 | 324,400 | -0.91(-1.01%) |
Oct 09, 2020 | 90.24 | 90.45 | 88.78 | 90.17 | 322,061 | +1.33(+1.49%) |
Oct 08, 2020 | 87.79 | 89.09 | 87.59 | 88.84 | 187,022 | +1.11(+1.26%) |
Oct 07, 2020 | 86.76 | 87.89 | 86.03 | 87.74 | 244,348 | +2.17(+2.53%) |
Oct 06, 2020 | 87.06 | 87.81 | 85.36 | 85.57 | 216,215 | -1.19(-1.37%) |
Oct 05, 2020 | 85.54 | 86.78 | 85.35 | 86.76 | 260,698 | +1.93(+2.27%) |
Oct 02, 2020 | 81.77 | 85.30 | 81.77 | 84.84 | 341,666 | +0.62(+0.74%) |