Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 81.16 | 81.16 | 81.16 | 570,230 | +0.39(+0.48%) | |
Dec 30, 2020 | 80.11 | 81.92 | 79.96 | 80.78 | 570,230 | +0.92(+1.16%) |
Dec 29, 2020 | 81.57 | 81.57 | 79.45 | 79.85 | 745,915 | -1.33(-1.64%) |
Dec 28, 2020 | 81.10 | 82.20 | 80.73 | 81.18 | 513,608 | +0.45(+0.56%) |
Dec 24, 2020 | 81.10 | 81.10 | 80.02 | 80.73 | 205,833 | +0.20(+0.25%) |
Dec 23, 2020 | 79.54 | 81.18 | 79.20 | 80.53 | 504,587 | +1.45(+1.84%) |
Dec 22, 2020 | 79.92 | 80.41 | 78.33 | 79.08 | 452,767 | -0.78(-0.98%) |
Dec 21, 2020 | 79.49 | 80.79 | 78.75 | 79.86 | 371,240 | -1.00(-1.24%) |
Dec 18, 2020 | 81.70 | 82.35 | 80.47 | 80.86 | 1,248,784 | -0.50(-0.61%) |
Dec 17, 2020 | 81.64 | 82.13 | 80.53 | 81.36 | 491,862 | -0.11(-0.14%) |
Dec 16, 2020 | 82.98 | 83.64 | 81.32 | 81.47 | 499,984 | -1.21(-1.46%) |
Dec 15, 2020 | 81.98 | 82.90 | 80.36 | 82.68 | 591,459 | +1.76(+2.18%) |
Dec 14, 2020 | 82.06 | 82.71 | 80.12 | 80.92 | 507,516 | -0.54(-0.66%) |
Dec 11, 2020 | 79.90 | 82.37 | 79.90 | 81.46 | 1,333,302 | +0.91(+1.12%) |
Dec 10, 2020 | 79.98 | 80.90 | 79.72 | 80.55 | 1,546,646 | -0.14(-0.18%) |
Dec 09, 2020 | 80.39 | 81.31 | 79.55 | 80.69 | 592,612 | +0.77(+0.97%) |
Dec 08, 2020 | 78.32 | 80.80 | 78.24 | 79.92 | 595,007 | +1.26(+1.61%) |
Dec 07, 2020 | 79.10 | 79.32 | 77.92 | 78.66 | 856,130 | -1.13(-1.42%) |
Dec 04, 2020 | 78.90 | 80.13 | 78.37 | 79.79 | 686,958 | +2.88(+3.74%) |
Dec 03, 2020 | 76.38 | 77.42 | 75.91 | 76.91 | 544,943 | +0.75(+0.99%) |
Dec 02, 2020 | 77.46 | 78.12 | 75.84 | 76.16 | 1,268,702 | -1.63(-2.10%) |
Dec 01, 2020 | 77.74 | 78.36 | 76.62 | 77.79 | 933,359 | +1.88(+2.47%) |
Nov 30, 2020 | 78.47 | 78.87 | 75.85 | 75.91 | 816,976 | -2.84(-3.60%) |
Nov 27, 2020 | 79.27 | 79.87 | 78.06 | 78.75 | 252,704 | -0.77(-0.97%) |
Nov 25, 2020 | 81.41 | 81.41 | 79.20 | 79.52 | 626,831 | -2.44(-2.98%) |
Nov 24, 2020 | 80.81 | 82.27 | 80.18 | 81.97 | 750,755 | +2.15(+2.69%) |
Nov 23, 2020 | 76.85 | 80.72 | 76.53 | 79.82 | 1,343,554 | +3.86(+5.08%) |
Nov 20, 2020 | 75.10 | 76.57 | 75.10 | 75.96 | 801,911 | +0.34(+0.45%) |
Nov 19, 2020 | 74.11 | 75.83 | 73.34 | 75.62 | 734,882 | +0.91(+1.21%) |
Nov 18, 2020 | 72.57 | 76.47 | 72.57 | 74.71 | 824,130 | +2.43(+3.37%) |
Nov 17, 2020 | 72.98 | 73.43 | 71.49 | 72.28 | 608,797 | -2.02(-2.72%) |
Nov 16, 2020 | 73.36 | 74.43 | 71.53 | 74.30 | 726,142 | +3.07(+4.32%) |
Nov 13, 2020 | 70.22 | 71.81 | 69.46 | 71.22 | 580,383 | +1.74(+2.50%) |
Nov 12, 2020 | 68.53 | 69.91 | 67.67 | 69.49 | 774,985 | +0.50(+0.72%) |
Nov 11, 2020 | 70.69 | 71.34 | 68.09 | 68.99 | 576,080 | -1.12(-1.59%) |
Nov 10, 2020 | 70.36 | 71.20 | 69.64 | 70.11 | 610,638 | +0.64(+0.92%) |
Nov 09, 2020 | 68.30 | 71.10 | 67.13 | 69.47 | 770,753 | +5.11(+7.93%) |
Nov 06, 2020 | 66.11 | 66.11 | 63.74 | 64.36 | 434,281 | -1.32(-2.02%) |
Nov 05, 2020 | 65.54 | 67.39 | 65.46 | 65.69 | 565,655 | +0.57(+0.88%) |
Nov 04, 2020 | 67.32 | 67.76 | 64.09 | 65.11 | 833,866 | -3.51(-5.12%) |
Nov 03, 2020 | 67.09 | 69.08 | 66.89 | 68.63 | 826,011 | +2.53(+3.82%) |
Nov 02, 2020 | 64.16 | 66.67 | 63.42 | 66.10 | 924,266 | +2.86(+4.53%) |
Oct 30, 2020 | 64.63 | 65.52 | 62.66 | 63.24 | 644,870 | -1.82(-2.80%) |
Oct 29, 2020 | 66.51 | 67.79 | 63.58 | 65.06 | 1,033,321 | -1.77(-2.65%) |
Oct 28, 2020 | 67.41 | 68.20 | 66.58 | 66.83 | 464,286 | -2.13(-3.09%) |
Oct 27, 2020 | 71.40 | 71.57 | 68.87 | 68.96 | 750,558 | -2.46(-3.44%) |
Oct 26, 2020 | 72.35 | 72.55 | 69.93 | 71.42 | 369,927 | -2.20(-2.98%) |
Oct 23, 2020 | 74.26 | 74.95 | 73.27 | 73.62 | 301,557 | +0.30(+0.41%) |
Oct 22, 2020 | 73.23 | 74.31 | 72.40 | 73.32 | 354,958 | +0.09(+0.13%) |
Oct 21, 2020 | 74.38 | 75.10 | 73.19 | 73.23 | 476,564 | -1.92(-2.56%) |
Oct 20, 2020 | 76.13 | 76.38 | 75.03 | 75.15 | 446,923 | -0.61(-0.81%) |
Oct 19, 2020 | 77.38 | 77.99 | 74.94 | 75.76 | 426,773 | +0.61(+0.81%) |
Oct 16, 2020 | 74.68 | 76.17 | 74.38 | 75.15 | 376,973 | +0.54(+0.73%) |
Oct 15, 2020 | 72.69 | 75.01 | 72.54 | 74.61 | 227,856 | +0.97(+1.31%) |
Oct 14, 2020 | 73.84 | 75.08 | 73.56 | 73.64 | 191,550 | -0.19(-0.25%) |
Oct 13, 2020 | 73.85 | 74.70 | 73.16 | 73.83 | 363,338 | -0.87(-1.17%) |
Oct 12, 2020 | 74.32 | 75.08 | 73.70 | 74.70 | 215,924 | +1.13(+1.53%) |
Oct 09, 2020 | 74.58 | 74.92 | 73.40 | 73.57 | 245,741 | -0.23(-0.32%) |
Oct 08, 2020 | 73.83 | 73.84 | 72.33 | 73.81 | 291,926 | +0.42(+0.58%) |
Oct 07, 2020 | 72.68 | 74.04 | 72.44 | 73.39 | 333,453 | +1.89(+2.64%) |
Oct 06, 2020 | 72.96 | 73.67 | 71.27 | 71.50 | 494,349 | -0.88(-1.22%) |
Oct 05, 2020 | 70.78 | 72.85 | 70.58 | 72.38 | 372,631 | +2.50(+3.57%) |
Oct 02, 2020 | 67.27 | 71.23 | 67.27 | 69.88 | 479,978 | +1.12(+1.62%) |