Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 88.55 | 88.55 | 88.55 | 170,979 | -0.27(-0.31%) | |
Dec 30, 2020 | 88.12 | 89.59 | 88.12 | 88.83 | 170,979 | +3.61(+4.24%) |
Dec 29, 2020 | 83.84 | 85.45 | 83.69 | 85.22 | 126,346 | +3.55(+4.35%) |
Dec 28, 2020 | 82.03 | 82.33 | 81.09 | 81.67 | 63,873 | +0.55(+0.68%) |
Dec 24, 2020 | 81.32 | 81.85 | 79.80 | 81.12 | 55,631 | -1.09(-1.33%) |
Dec 23, 2020 | 81.86 | 82.55 | 81.52 | 82.21 | 60,397 | +2.45(+3.08%) |
Dec 22, 2020 | 80.83 | 80.94 | 79.35 | 79.75 | 101,624 | -1.87(-2.29%) |
Dec 21, 2020 | 79.58 | 82.64 | 79.46 | 81.62 | 186,384 | -3.40(-4.00%) |
Dec 18, 2020 | 85.23 | 85.40 | 84.33 | 85.02 | 73,999 | -0.63(-0.73%) |
Dec 17, 2020 | 85.50 | 85.91 | 84.85 | 85.65 | 117,182 | +1.75(+2.09%) |
Dec 16, 2020 | 83.33 | 84.39 | 83.06 | 83.89 | 81,944 | +1.17(+1.41%) |
Dec 15, 2020 | 81.26 | 82.91 | 80.71 | 82.73 | 72,380 | +2.47(+3.08%) |
Dec 14, 2020 | 82.05 | 82.23 | 80.16 | 80.26 | 115,628 | -1.39(-1.71%) |
Dec 11, 2020 | 81.77 | 82.36 | 81.10 | 81.65 | 86,033 | -1.62(-1.95%) |
Dec 10, 2020 | 79.90 | 83.57 | 79.83 | 83.27 | 97,270 | +3.01(+3.75%) |
Dec 09, 2020 | 83.09 | 83.09 | 79.10 | 80.26 | 135,989 | -2.01(-2.44%) |
Dec 08, 2020 | 81.93 | 82.31 | 81.19 | 82.26 | 69,175 | +0.18(+0.22%) |
Dec 07, 2020 | 81.49 | 82.92 | 81.36 | 82.08 | 142,789 | -0.16(-0.20%) |
Dec 04, 2020 | 81.69 | 82.37 | 81.31 | 82.24 | 180,301 | +2.61(+3.28%) |
Dec 03, 2020 | 79.36 | 80.87 | 79.13 | 79.63 | 133,957 | +2.45(+3.18%) |
Dec 02, 2020 | 76.62 | 77.63 | 75.71 | 77.18 | 101,763 | +0.38(+0.49%) |
Dec 01, 2020 | 76.33 | 77.65 | 75.31 | 76.80 | 171,333 | +4.03(+5.53%) |
Nov 30, 2020 | 75.30 | 75.32 | 72.46 | 72.77 | 231,835 | -5.91(-7.51%) |
Nov 27, 2020 | 78.30 | 79.35 | 78.17 | 78.68 | 57,215 | +2.12(+2.77%) |
Nov 25, 2020 | 75.85 | 76.74 | 75.13 | 76.56 | 104,718 | -1.31(-1.68%) |
Nov 24, 2020 | 76.87 | 78.07 | 75.63 | 77.87 | 169,250 | +2.89(+3.85%) |
Nov 23, 2020 | 76.62 | 76.73 | 74.39 | 74.98 | 194,951 | +0.70(+0.94%) |
Nov 20, 2020 | 73.64 | 74.84 | 73.55 | 74.28 | 93,845 | +1.30(+1.78%) |
Nov 19, 2020 | 71.70 | 73.30 | 71.17 | 72.98 | 92,273 | +0.18(+0.25%) |
Nov 18, 2020 | 74.51 | 74.51 | 72.74 | 72.80 | 93,409 | -0.66(-0.90%) |
Nov 17, 2020 | 72.47 | 74.08 | 72.12 | 73.46 | 85,220 | -0.18(-0.24%) |
Nov 16, 2020 | 73.45 | 74.45 | 73.08 | 73.64 | 185,025 | +2.61(+3.67%) |
Nov 13, 2020 | 70.79 | 71.20 | 69.68 | 71.04 | 721,418 | +2.94(+4.31%) |
Nov 12, 2020 | 70.28 | 71.01 | 67.80 | 68.10 | 199,650 | -1.55(-2.23%) |
Nov 11, 2020 | 68.21 | 70.13 | 68.11 | 69.66 | 76,312 | +1.06(+1.55%) |
Nov 10, 2020 | 70.03 | 70.61 | 67.63 | 68.59 | 133,330 | -2.37(-3.34%) |
Nov 09, 2020 | 76.29 | 76.29 | 70.84 | 70.96 | 232,833 | +1.42(+2.04%) |
Nov 06, 2020 | 68.40 | 70.25 | 67.63 | 69.54 | 646,046 | +0.85(+1.24%) |
Nov 05, 2020 | 68.54 | 69.31 | 66.86 | 68.69 | 188,927 | +3.51(+5.38%) |
Nov 04, 2020 | 62.02 | 65.87 | 61.70 | 65.18 | 202,632 | +5.68(+9.55%) |
Nov 03, 2020 | 59.10 | 59.98 | 58.50 | 59.50 | 123,859 | +0.76(+1.29%) |
Nov 02, 2020 | 58.39 | 58.82 | 57.53 | 58.74 | 152,870 | +2.40(+4.25%) |
Oct 30, 2020 | 57.14 | 57.32 | 55.51 | 56.35 | 103,663 | -2.23(-3.80%) |
Oct 29, 2020 | 57.54 | 59.05 | 57.03 | 58.57 | 71,762 | +1.63(+2.86%) |
Oct 28, 2020 | 58.57 | 58.80 | 56.80 | 56.94 | 128,332 | -4.57(-7.42%) |
Oct 27, 2020 | 61.31 | 62.07 | 60.68 | 61.51 | 38,869 | +0.77(+1.26%) |
Oct 26, 2020 | 60.96 | 61.97 | 59.42 | 60.74 | 103,999 | -2.45(-3.88%) |
Oct 23, 2020 | 62.36 | 63.22 | 61.46 | 63.19 | 49,720 | +1.14(+1.83%) |
Oct 22, 2020 | 62.46 | 62.63 | 61.24 | 62.06 | 59,770 | -0.09(-0.14%) |
Oct 21, 2020 | 61.96 | 63.22 | 61.85 | 62.14 | 82,761 | +0.53(+0.86%) |
Oct 20, 2020 | 60.80 | 62.59 | 60.75 | 61.61 | 67,402 | +1.94(+3.25%) |
Oct 19, 2020 | 60.78 | 61.36 | 59.37 | 59.67 | 79,160 | -0.51(-0.85%) |
Oct 16, 2020 | 60.19 | 60.70 | 59.68 | 60.18 | 64,921 | +0.76(+1.28%) |
Oct 15, 2020 | 58.31 | 59.77 | 58.22 | 59.42 | 61,342 | -1.58(-2.59%) |
Oct 14, 2020 | 62.10 | 62.53 | 60.93 | 61.01 | 54,453 | -1.23(-1.98%) |
Oct 13, 2020 | 62.20 | 62.39 | 61.22 | 62.24 | 65,605 | -0.79(-1.25%) |
Oct 12, 2020 | 62.36 | 63.38 | 62.05 | 63.02 | 132,305 | +1.59(+2.59%) |
Oct 09, 2020 | 60.59 | 61.85 | 60.10 | 61.43 | 102,185 | +1.33(+2.21%) |
Oct 08, 2020 | 59.38 | 60.30 | 59.00 | 60.11 | 82,545 | +1.33(+2.26%) |
Oct 07, 2020 | 58.37 | 59.21 | 57.99 | 58.78 | 174,101 | +2.09(+3.69%) |
Oct 06, 2020 | 57.12 | 58.10 | 56.31 | 56.69 | 135,627 | +0.21(+0.37%) |
Oct 05, 2020 | 55.28 | 56.51 | 55.26 | 56.48 | 130,685 | +2.12(+3.90%) |
Oct 02, 2020 | 53.72 | 55.70 | 53.62 | 54.36 | 119,603 | -1.82(-3.24%) |