Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 85.37 | 85.37 | 85.37 | 1,858,282 | +0.95(+1.13%) | |
Dec 30, 2020 | 85.51 | 86.14 | 84.01 | 84.42 | 1,858,282 | -0.92(-1.07%) |
Dec 29, 2020 | 87.03 | 87.03 | 85.13 | 85.34 | 1,008,265 | -1.06(-1.23%) |
Dec 28, 2020 | 87.62 | 87.77 | 85.90 | 86.40 | 1,301,602 | -0.38(-0.43%) |
Dec 24, 2020 | 86.95 | 87.05 | 85.56 | 86.78 | 919,200 | +0.28(+0.33%) |
Dec 23, 2020 | 91.17 | 91.58 | 86.42 | 86.49 | 3,675,272 | -2.04(-2.31%) |
Dec 22, 2020 | 88.34 | 89.05 | 88.29 | 88.54 | 2,343,311 | +0.04(+0.04%) |
Dec 21, 2020 | 87.63 | 89.03 | 87.01 | 88.50 | 2,357,228 | -0.30(-0.34%) |
Dec 18, 2020 | 88.08 | 88.99 | 87.75 | 88.80 | 3,483,947 | +1.16(+1.33%) |
Dec 17, 2020 | 86.90 | 87.73 | 86.43 | 87.64 | 1,619,721 | +1.08(+1.25%) |
Dec 16, 2020 | 85.60 | 86.90 | 84.70 | 86.56 | 3,095,994 | +0.86(+1.00%) |
Dec 15, 2020 | 83.94 | 85.71 | 83.39 | 85.70 | 2,510,819 | +2.02(+2.41%) |
Dec 14, 2020 | 84.72 | 85.37 | 83.64 | 83.68 | 1,524,711 | -0.45(-0.53%) |
Dec 11, 2020 | 83.47 | 84.19 | 83.13 | 84.13 | 1,897,665 | +0.44(+0.53%) |
Dec 10, 2020 | 84.69 | 84.84 | 83.56 | 83.69 | 2,060,763 | -1.72(-2.02%) |
Dec 09, 2020 | 85.49 | 85.78 | 84.80 | 85.41 | 1,657,517 | -0.10(-0.12%) |
Dec 08, 2020 | 85.87 | 85.91 | 84.95 | 85.51 | 1,095,334 | -0.20(-0.24%) |
Dec 07, 2020 | 86.06 | 86.34 | 85.34 | 85.71 | 1,592,140 | -0.84(-0.97%) |
Dec 04, 2020 | 85.74 | 86.63 | 85.19 | 86.56 | 1,815,699 | +1.07(+1.25%) |
Dec 03, 2020 | 84.61 | 85.91 | 84.61 | 85.48 | 1,039,742 | +0.44(+0.52%) |
Dec 02, 2020 | 85.70 | 85.78 | 84.55 | 85.04 | 1,546,765 | -0.70(-0.81%) |
Dec 01, 2020 | 85.89 | 86.09 | 85.22 | 85.74 | 1,494,148 | +0.39(+0.46%) |
Nov 30, 2020 | 85.22 | 85.55 | 84.02 | 85.35 | 2,016,772 | -0.20(-0.24%) |
Nov 27, 2020 | 85.26 | 85.76 | 84.98 | 85.55 | 607,925 | +0.23(+0.27%) |
Nov 25, 2020 | 86.13 | 86.13 | 84.84 | 85.32 | 1,006,078 | -0.56(-0.65%) |
Nov 24, 2020 | 84.64 | 85.95 | 83.95 | 85.88 | 1,873,638 | +1.61(+1.91%) |
Nov 23, 2020 | 83.85 | 84.42 | 83.28 | 84.27 | 1,852,691 | +1.22(+1.47%) |
Nov 20, 2020 | 84.36 | 84.36 | 83.00 | 83.05 | 1,342,893 | -1.32(-1.56%) |
Nov 19, 2020 | 84.01 | 84.49 | 83.29 | 84.37 | 1,273,267 | +0.16(+0.20%) |
Nov 18, 2020 | 84.64 | 85.29 | 84.13 | 84.20 | 1,739,645 | -0.55(-0.65%) |
Nov 17, 2020 | 84.38 | 84.88 | 83.85 | 84.75 | 1,729,346 | -0.58(-0.68%) |
Nov 16, 2020 | 84.71 | 85.50 | 84.27 | 85.33 | 1,504,156 | +1.15(+1.37%) |
Nov 13, 2020 | 83.48 | 84.28 | 82.86 | 84.17 | 987,742 | +1.36(+1.64%) |
Nov 12, 2020 | 83.97 | 84.27 | 82.33 | 82.82 | 1,315,407 | -1.06(-1.27%) |
Nov 11, 2020 | 84.10 | 84.44 | 83.24 | 83.88 | 1,172,044 | +0.24(+0.28%) |
Nov 10, 2020 | 81.95 | 84.93 | 81.95 | 83.64 | 1,742,655 | +0.64(+0.77%) |
Nov 09, 2020 | 85.82 | 87.00 | 82.96 | 83.00 | 2,622,407 | +2.35(+2.92%) |
Nov 06, 2020 | 79.57 | 80.98 | 79.29 | 80.65 | 1,250,885 | +1.30(+1.64%) |
Nov 05, 2020 | 79.82 | 80.48 | 78.90 | 79.35 | 1,612,679 | +1.02(+1.30%) |
Nov 04, 2020 | 81.84 | 81.98 | 78.17 | 78.33 | 2,631,149 | -0.96(-1.21%) |
Nov 03, 2020 | 76.95 | 79.79 | 76.95 | 79.29 | 1,772,017 | +2.97(+3.89%) |
Nov 02, 2020 | 76.22 | 77.07 | 75.51 | 76.32 | 1,578,034 | +0.96(+1.28%) |
Oct 30, 2020 | 74.32 | 75.44 | 74.25 | 75.36 | 2,035,294 | +0.38(+0.51%) |
Oct 29, 2020 | 72.62 | 75.67 | 72.41 | 74.98 | 1,624,302 | +2.09(+2.87%) |
Oct 28, 2020 | 73.27 | 74.35 | 72.70 | 72.88 | 1,757,603 | -1.62(-2.17%) |
Oct 27, 2020 | 75.14 | 75.64 | 74.35 | 74.50 | 1,053,159 | -0.50(-0.67%) |
Oct 26, 2020 | 75.98 | 76.39 | 74.38 | 75.00 | 1,528,114 | -2.32(-3.00%) |
Oct 23, 2020 | 76.89 | 77.40 | 76.44 | 77.32 | 1,323,706 | +0.95(+1.24%) |
Oct 22, 2020 | 75.20 | 76.57 | 74.80 | 76.38 | 1,284,704 | +1.25(+1.66%) |
Oct 21, 2020 | 74.88 | 75.64 | 74.57 | 75.13 | 1,305,283 | +0.31(+0.41%) |
Oct 20, 2020 | 74.94 | 75.79 | 74.26 | 74.82 | 1,090,158 | +0.32(+0.43%) |
Oct 19, 2020 | 76.21 | 76.67 | 74.23 | 74.50 | 1,541,626 | -1.64(-2.15%) |
Oct 16, 2020 | 76.17 | 76.98 | 75.83 | 76.14 | 1,480,192 | +0.41(+0.54%) |
Oct 15, 2020 | 75.89 | 76.36 | 75.09 | 75.73 | 1,446,366 | -0.96(-1.26%) |
Oct 14, 2020 | 75.72 | 77.06 | 75.55 | 76.69 | 1,988,421 | +1.22(+1.61%) |
Oct 13, 2020 | 75.78 | 76.08 | 75.09 | 75.48 | 1,714,942 | -0.01(-0.01%) |
Oct 12, 2020 | 75.68 | 76.07 | 74.94 | 75.48 | 1,978,744 | +0.55(+0.74%) |
Oct 09, 2020 | 75.06 | 75.46 | 74.18 | 74.93 | 1,495,038 | +0.30(+0.40%) |
Oct 08, 2020 | 74.57 | 75.93 | 74.17 | 74.63 | 2,040,713 | +1.41(+1.93%) |
Oct 07, 2020 | 73.14 | 73.80 | 72.90 | 73.22 | 2,134,684 | +0.99(+1.37%) |
Oct 06, 2020 | 73.37 | 75.34 | 71.90 | 72.23 | 3,785,955 | -1.84(-2.48%) |
Oct 05, 2020 | 72.87 | 74.38 | 72.72 | 74.07 | 2,809,537 | +1.84(+2.54%) |
Oct 02, 2020 | 70.94 | 72.74 | 70.93 | 72.23 | 1,774,032 | +0.07(+0.10%) |