Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 91.91 | 91.91 | 91.91 | 120,278 | +0.67(+0.74%) | |
Dec 30, 2020 | 90.63 | 92.30 | 90.63 | 91.23 | 120,278 | +0.75(+0.83%) |
Dec 29, 2020 | 92.33 | 92.56 | 90.00 | 90.48 | 123,408 | -1.73(-1.88%) |
Dec 28, 2020 | 92.94 | 93.80 | 91.59 | 92.21 | 186,723 | +0.64(+0.70%) |
Dec 24, 2020 | 91.31 | 92.16 | 90.52 | 91.56 | 68,876 | +0.46(+0.50%) |
Dec 23, 2020 | 90.16 | 91.89 | 89.14 | 91.11 | 110,527 | +1.70(+1.90%) |
Dec 22, 2020 | 88.26 | 89.69 | 87.09 | 89.41 | 137,710 | +1.34(+1.52%) |
Dec 21, 2020 | 87.37 | 88.25 | 86.47 | 88.07 | 135,540 | -0.64(-0.73%) |
Dec 18, 2020 | 87.68 | 89.12 | 87.45 | 88.71 | 675,153 | +1.55(+1.78%) |
Dec 17, 2020 | 87.57 | 88.03 | 86.28 | 87.16 | 127,062 | +0.43(+0.50%) |
Dec 16, 2020 | 88.23 | 88.58 | 85.81 | 86.73 | 172,061 | -1.01(-1.15%) |
Dec 15, 2020 | 86.59 | 87.81 | 86.02 | 87.73 | 122,246 | +1.96(+2.29%) |
Dec 14, 2020 | 87.93 | 87.93 | 85.21 | 85.77 | 165,064 | -0.74(-0.86%) |
Dec 11, 2020 | 85.34 | 87.55 | 85.11 | 86.51 | 124,346 | +0.62(+0.72%) |
Dec 10, 2020 | 84.59 | 87.10 | 84.35 | 85.90 | 170,280 | +0.80(+0.94%) |
Dec 09, 2020 | 83.67 | 85.53 | 83.26 | 85.10 | 199,215 | +1.97(+2.37%) |
Dec 08, 2020 | 82.37 | 83.51 | 81.97 | 83.12 | 167,880 | +0.61(+0.73%) |
Dec 07, 2020 | 81.76 | 83.19 | 81.67 | 82.52 | 126,222 | +0.97(+1.19%) |
Dec 04, 2020 | 80.28 | 81.57 | 79.25 | 81.55 | 87,400 | +1.72(+2.15%) |
Dec 03, 2020 | 79.90 | 81.10 | 79.66 | 79.83 | 60,782 | -0.13(-0.16%) |
Dec 02, 2020 | 79.80 | 80.24 | 79.16 | 79.96 | 77,666 | -0.08(-0.10%) |
Dec 01, 2020 | 81.34 | 81.91 | 79.61 | 80.04 | 137,133 | -0.52(-0.64%) |
Nov 30, 2020 | 79.51 | 80.76 | 79.01 | 80.55 | 202,844 | +0.63(+0.78%) |
Nov 27, 2020 | 80.08 | 80.41 | 79.20 | 79.93 | 55,879 | +0.18(+0.22%) |
Nov 25, 2020 | 80.05 | 80.85 | 79.12 | 79.75 | 126,188 | -0.30(-0.38%) |
Nov 24, 2020 | 79.16 | 80.68 | 78.34 | 80.05 | 113,484 | +1.43(+1.82%) |
Nov 23, 2020 | 78.09 | 79.37 | 77.47 | 78.62 | 145,753 | +0.53(+0.67%) |
Nov 20, 2020 | 77.42 | 78.53 | 76.76 | 78.09 | 128,619 | +0.32(+0.41%) |
Nov 19, 2020 | 76.53 | 77.95 | 76.12 | 77.77 | 97,490 | +1.16(+1.51%) |
Nov 18, 2020 | 77.43 | 78.24 | 76.56 | 76.61 | 102,718 | -0.74(-0.96%) |
Nov 17, 2020 | 77.16 | 77.80 | 75.91 | 77.35 | 129,935 | -0.42(-0.54%) |
Nov 16, 2020 | 75.76 | 78.77 | 75.76 | 77.77 | 254,307 | +3.03(+4.06%) |
Nov 13, 2020 | 75.03 | 75.62 | 74.17 | 74.74 | 88,207 | +0.45(+0.60%) |
Nov 12, 2020 | 75.47 | 76.16 | 73.32 | 74.29 | 137,476 | -1.88(-2.47%) |
Nov 11, 2020 | 75.13 | 76.33 | 74.18 | 76.17 | 166,316 | +1.23(+1.64%) |
Nov 10, 2020 | 73.88 | 75.77 | 73.21 | 74.95 | 179,645 | +1.44(+1.96%) |
Nov 09, 2020 | 77.82 | 79.81 | 73.34 | 73.50 | 173,232 | +1.14(+1.58%) |
Nov 06, 2020 | 73.52 | 73.52 | 72.07 | 72.36 | 108,106 | -0.81(-1.11%) |
Nov 05, 2020 | 72.70 | 74.30 | 72.70 | 73.17 | 86,712 | +1.17(+1.62%) |
Nov 04, 2020 | 72.00 | 72.54 | 70.74 | 72.00 | 114,342 | -0.54(-0.74%) |
Nov 03, 2020 | 73.53 | 74.30 | 72.19 | 72.54 | 143,792 | +0.30(+0.42%) |
Nov 02, 2020 | 72.25 | 72.74 | 71.44 | 72.24 | 125,416 | +0.73(+1.02%) |
Oct 30, 2020 | 71.40 | 71.76 | 70.63 | 71.50 | 132,209 | -0.23(-0.33%) |
Oct 29, 2020 | 71.42 | 72.37 | 71.08 | 71.74 | 131,159 | +0.09(+0.12%) |
Oct 28, 2020 | 72.24 | 72.95 | 71.50 | 71.65 | 168,051 | -1.98(-2.69%) |
Oct 27, 2020 | 74.26 | 74.60 | 73.37 | 73.63 | 70,787 | -0.65(-0.88%) |
Oct 26, 2020 | 73.49 | 74.51 | 73.23 | 74.28 | 173,280 | +0.03(+0.04%) |
Oct 23, 2020 | 74.95 | 75.80 | 74.14 | 74.25 | 222,878 | -0.22(-0.30%) |
Oct 22, 2020 | 73.88 | 75.20 | 73.22 | 74.48 | 212,239 | +0.93(+1.26%) |
Oct 21, 2020 | 74.18 | 74.93 | 73.47 | 73.55 | 173,903 | -0.24(-0.33%) |
Oct 20, 2020 | 76.25 | 76.91 | 73.43 | 73.80 | 356,947 | -1.58(-2.10%) |
Oct 19, 2020 | 76.12 | 80.18 | 75.23 | 75.37 | 235,466 | -2.99(-3.82%) |
Oct 16, 2020 | 76.91 | 80.82 | 75.66 | 78.37 | 572,941 | +8.34(+11.90%) |
Oct 15, 2020 | 69.91 | 70.31 | 68.95 | 70.03 | 194,820 | -0.05(-0.07%) |
Oct 14, 2020 | 70.26 | 70.94 | 69.94 | 70.08 | 91,842 | +0.23(+0.34%) |
Oct 13, 2020 | 70.41 | 70.70 | 69.72 | 69.85 | 128,522 | -0.55(-0.78%) |
Oct 12, 2020 | 69.38 | 70.69 | 68.73 | 70.39 | 122,842 | +1.67(+2.43%) |
Oct 09, 2020 | 68.25 | 69.36 | 68.13 | 68.73 | 115,388 | +0.52(+0.76%) |
Oct 08, 2020 | 67.26 | 68.24 | 67.08 | 68.21 | 180,791 | +1.40(+2.10%) |
Oct 07, 2020 | 66.97 | 67.23 | 66.02 | 66.80 | 153,800 | +0.32(+0.48%) |
Oct 06, 2020 | 66.20 | 68.12 | 65.80 | 66.48 | 234,247 | +0.52(+0.78%) |
Oct 05, 2020 | 65.36 | 66.30 | 65.36 | 65.97 | 131,174 | +0.92(+1.41%) |
Oct 02, 2020 | 63.75 | 65.55 | 63.75 | 65.05 | 102,669 | +0.31(+0.48%) |