Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 14, 2020 | 94.92 | 94.92 | 94.92 | 0 | -0.10(-0.10%) | |
Dec 11, 2020 | 96.00 | 96.00 | 94.60 | 95.02 | 37,100 | -0.90(-0.94%) |
Dec 10, 2020 | 93.27 | 96.08 | 93.27 | 95.92 | 30,980 | +1.84(+1.95%) |
Dec 09, 2020 | 94.38 | 94.62 | 93.28 | 94.08 | 19,164 | +0.40(+0.43%) |
Dec 08, 2020 | 93.11 | 93.92 | 93.10 | 93.68 | 14,326 | +0.39(+0.41%) |
Dec 07, 2020 | 93.17 | 93.83 | 93.17 | 93.29 | 5,555 | +0.17(+0.18%) |
Dec 04, 2020 | 92.28 | 93.16 | 92.15 | 93.12 | 42,489 | +1.44(+1.57%) |
Dec 03, 2020 | 91.64 | 92.12 | 91.64 | 91.69 | 23,147 | +0.91(+1.00%) |
Dec 02, 2020 | 89.77 | 90.92 | 89.77 | 90.78 | 2,962 | +1.78(+2.00%) |
Dec 01, 2020 | 88.26 | 89.07 | 88.26 | 89.00 | 4,281 | +2.20(+2.53%) |
Nov 30, 2020 | 88.95 | 88.95 | 86.77 | 86.80 | 12,140 | -2.75(-3.07%) |
Nov 27, 2020 | 89.39 | 89.86 | 89.39 | 89.55 | 2,687 | +1.21(+1.37%) |
Nov 25, 2020 | 88.28 | 88.34 | 87.96 | 88.34 | 3,928 | +1.65(+1.90%) |
Nov 24, 2020 | 85.59 | 86.73 | 85.59 | 86.70 | 6,717 | +2.75(+3.28%) |
Nov 23, 2020 | 83.31 | 84.21 | 83.31 | 83.94 | 7,637 | +1.76(+2.14%) |
Nov 20, 2020 | 82.22 | 82.22 | 81.84 | 82.18 | 4,755 | +0.10(+0.12%) |
Nov 19, 2020 | 82.05 | 82.08 | 81.62 | 82.08 | 2,815 | +0.24(+0.30%) |
Nov 18, 2020 | 82.29 | 82.66 | 81.74 | 81.84 | 2,370 | +0.04(+0.05%) |
Nov 17, 2020 | 81.55 | 82.02 | 81.55 | 81.80 | 5,426 | +0.67(+0.83%) |
Nov 16, 2020 | 80.29 | 81.22 | 80.29 | 81.13 | 9,614 | +2.06(+2.61%) |
Nov 13, 2020 | 78.06 | 79.06 | 78.06 | 79.06 | 2,377 | +0.99(+1.27%) |
Nov 12, 2020 | 78.35 | 79.12 | 77.87 | 78.07 | 4,013 | -1.44(-1.81%) |
Nov 11, 2020 | 78.64 | 79.51 | 78.64 | 79.51 | 4,253 | +1.25(+1.59%) |
Nov 10, 2020 | 78.35 | 78.66 | 78.26 | 78.26 | 5,467 | -0.06(-0.07%) |
Nov 09, 2020 | 79.39 | 79.84 | 78.32 | 78.32 | 28,983 | +1.79(+2.34%) |
Nov 06, 2020 | 75.36 | 76.53 | 75.36 | 76.53 | 11,682 | +1.13(+1.50%) |
Nov 05, 2020 | 74.48 | 75.55 | 74.48 | 75.40 | 31,778 | +1.25(+1.68%) |
Nov 04, 2020 | 74.93 | 74.93 | 73.82 | 74.15 | 47,595 | -0.05(-0.07%) |
Nov 03, 2020 | 74.09 | 74.48 | 73.54 | 74.20 | 60,009 | +2.15(+2.99%) |
Nov 02, 2020 | 71.61 | 72.06 | 71.40 | 72.05 | 23,325 | +1.19(+1.69%) |
Oct 30, 2020 | 70.93 | 71.37 | 70.47 | 70.85 | 9,200 | +0.05(+0.07%) |
Oct 29, 2020 | 69.92 | 71.15 | 69.57 | 70.80 | 36,795 | +0.35(+0.49%) |
Oct 28, 2020 | 71.48 | 71.50 | 70.46 | 70.46 | 6,623 | -2.49(-3.41%) |
Oct 27, 2020 | 73.51 | 73.51 | 72.78 | 72.95 | 3,396 | -0.85(-1.15%) |
Oct 26, 2020 | 74.37 | 74.37 | 73.64 | 73.79 | 10,412 | -1.11(-1.48%) |
Oct 23, 2020 | 74.46 | 74.91 | 74.39 | 74.90 | 27,085 | +0.24(+0.32%) |
Oct 22, 2020 | 74.76 | 74.76 | 73.88 | 74.66 | 39,763 | -0.34(-0.46%) |
Oct 21, 2020 | 75.22 | 75.38 | 74.90 | 75.00 | 17,602 | +0.24(+0.32%) |
Oct 20, 2020 | 74.64 | 75.09 | 74.48 | 74.76 | 2,681 | +0.66(+0.89%) |
Oct 19, 2020 | 75.01 | 75.04 | 74.10 | 74.10 | 4,484 | -0.57(-0.77%) |
Oct 16, 2020 | 74.80 | 74.97 | 73.88 | 74.68 | 20,055 | +0.36(+0.48%) |
Oct 15, 2020 | 74.61 | 74.61 | 73.60 | 74.32 | 35,393 | -0.64(-0.85%) |
Oct 14, 2020 | 74.92 | 74.96 | 74.71 | 74.96 | 4,927 | +0.21(+0.28%) |
Oct 13, 2020 | 74.87 | 74.87 | 74.68 | 74.74 | 2,378 | -1.02(-1.34%) |
Oct 12, 2020 | 75.77 | 76.03 | 75.53 | 75.76 | 2,022 | -0.16(-0.22%) |
Oct 09, 2020 | 76.10 | 76.10 | 75.92 | 75.92 | 1,964 | +0.38(+0.50%) |
Oct 08, 2020 | 75.68 | 75.68 | 75.50 | 75.55 | 1,452 | +0.01(+0.01%) |
Oct 07, 2020 | 75.51 | 75.54 | 75.51 | 75.54 | 651 | +0.36(+0.48%) |
Oct 06, 2020 | 76.50 | 76.50 | 75.10 | 75.18 | 1,771 | -0.64(-0.85%) |
Oct 05, 2020 | 75.65 | 76.01 | 75.65 | 75.82 | 4,088 | -0.06(-0.08%) |
Oct 02, 2020 | 74.72 | 76.28 | 74.72 | 75.88 | 2,894 | -0.28(-0.37%) |
Oct 01, 2020 | 75.75 | 76.25 | 75.72 | 76.17 | 1,453 | +0.80(+1.07%) |
Sep 30, 2020 | 75.38 | 75.87 | 75.36 | 75.36 | 1,566 | -0.19(-0.25%) |
Sep 29, 2020 | 75.26 | 75.72 | 75.24 | 75.55 | 2,167 | -0.08(-0.11%) |
Sep 28, 2020 | 75.63 | 75.72 | 75.63 | 75.63 | 1,821 | +1.06(+1.43%) |
Sep 25, 2020 | 74.48 | 74.57 | 74.48 | 74.57 | 413 | +0.82(+1.12%) |
Sep 24, 2020 | 73.50 | 73.86 | 73.32 | 73.74 | 3,549 | -0.09(-0.12%) |
Sep 23, 2020 | 74.58 | 74.58 | 73.79 | 73.83 | 2,458 | -1.84(-2.43%) |
Sep 22, 2020 | 75.73 | 75.90 | 75.29 | 75.67 | 3,602 | -0.11(-0.14%) |
Sep 21, 2020 | 75.30 | 75.88 | 75.30 | 75.78 | 3,610 | -1.90(-2.45%) |
Sep 18, 2020 | 77.18 | 77.89 | 77.18 | 77.68 | 3,618 | +1.16(+1.52%) |
Sep 17, 2020 | 75.28 | 76.52 | 75.28 | 76.52 | 1,772 | +0.27(+0.35%) |
Sep 16, 2020 | 76.04 | 76.66 | 76.01 | 76.25 | 5,490 | -0.32(-0.42%) |
Sep 15, 2020 | 76.62 | 76.62 | 76.14 | 76.57 | 4,182 | +1.49(+1.99%) |
Sep 14, 2020 | 74.52 | 75.08 | 74.48 | 75.08 | 3,028 | +2.02(+2.77%) |
Sep 11, 2020 | 73.09 | 73.34 | 72.90 | 73.06 | 1,964 | +2.27(+3.20%) |
Sep 10, 2020 | 72.03 | 72.14 | 70.79 | 70.79 | 2,539 | -2.23(-3.06%) |
Sep 09, 2020 | 72.56 | 73.02 | 72.56 | 73.02 | 2,493 | +0.96(+1.33%) |
Sep 08, 2020 | 72.16 | 72.57 | 71.80 | 72.06 | 4,934 | -0.12(-0.16%) |
Sep 04, 2020 | 71.87 | 72.18 | 70.90 | 72.18 | 1,757 | +0.46(+0.65%) |
Sep 03, 2020 | 72.24 | 72.24 | 71.42 | 71.72 | 3,660 | -1.22(-1.68%) |
Sep 02, 2020 | 72.62 | 72.94 | 72.40 | 72.94 | 2,978 | +0.39(+0.54%) |
Sep 01, 2020 | 72.21 | 72.55 | 72.21 | 72.55 | 2,536 | +0.52(+0.72%) |
Aug 31, 2020 | 72.35 | 72.35 | 71.55 | 72.03 | 3,352 | -0.36(-0.49%) |
Aug 28, 2020 | 71.72 | 72.38 | 71.72 | 72.38 | 3,308 | +1.13(+1.59%) |
Aug 27, 2020 | 72.13 | 72.13 | 70.84 | 71.25 | 1,860 | -0.97(-1.34%) |
Aug 26, 2020 | 72.11 | 72.23 | 71.50 | 72.22 | 2,421 | -0.33(-0.46%) |
Aug 25, 2020 | 72.51 | 72.55 | 72.12 | 72.55 | 1,737 | +0.23(+0.31%) |
Aug 24, 2020 | 72.67 | 72.67 | 72.15 | 72.32 | 3,036 | +0.68(+0.95%) |
Aug 21, 2020 | 72.12 | 72.12 | 71.55 | 71.64 | 5,582 | -0.69(-0.95%) |
Aug 20, 2020 | 71.85 | 72.33 | 71.85 | 72.33 | 2,198 | -0.58(-0.80%) |
Aug 19, 2020 | 73.24 | 73.46 | 72.91 | 72.91 | 5,159 | -0.07(-0.10%) |
Aug 18, 2020 | 72.83 | 72.98 | 72.76 | 72.98 | 1,465 | +0.03(+0.03%) |
Aug 17, 2020 | 72.26 | 73.07 | 72.26 | 72.96 | 3,033 | +0.72(+1.00%) |
Aug 14, 2020 | 72.11 | 72.24 | 72.11 | 72.24 | 1,033 | -0.13(-0.18%) |
Aug 13, 2020 | 72.55 | 72.55 | 72.21 | 72.37 | 1,578 | -0.97(-1.32%) |
Aug 12, 2020 | 73.31 | 73.37 | 73.31 | 73.34 | 997 | +0.72(+0.99%) |
Aug 11, 2020 | 73.25 | 73.25 | 72.62 | 72.62 | 1,246 | +0.08(+0.10%) |
Aug 10, 2020 | 72.39 | 72.55 | 72.31 | 72.55 | 2,067 | +0.85(+1.18%) |
Aug 07, 2020 | 72.12 | 72.12 | 71.42 | 71.70 | 2,481 | -0.46(-0.64%) |
Aug 06, 2020 | 71.67 | 72.17 | 71.67 | 72.17 | 2,381 | +0.54(+0.75%) |
Aug 05, 2020 | 71.78 | 71.91 | 71.63 | 71.63 | 2,390 | +1.12(+1.58%) |
Aug 04, 2020 | 70.31 | 70.51 | 70.31 | 70.51 | 890 | +0.35(+0.49%) |
Aug 03, 2020 | 69.96 | 70.34 | 69.96 | 70.16 | 2,124 | +0.20(+0.29%) |
Jul 31, 2020 | 70.12 | 70.12 | 69.65 | 69.96 | 6,202 | -0.72(-1.01%) |
Jul 30, 2020 | 71.19 | 71.19 | 70.24 | 70.68 | 4,726 | -1.56(-2.15%) |
Jul 29, 2020 | 71.98 | 72.24 | 71.87 | 72.24 | 1,722 | +0.08(+0.10%) |
Jul 28, 2020 | 72.55 | 72.55 | 71.95 | 72.16 | 2,484 | -0.75(-1.03%) |
Jul 27, 2020 | 73.07 | 73.08 | 72.83 | 72.91 | 3,880 | +0.67(+0.93%) |
Jul 24, 2020 | 71.95 | 72.40 | 71.84 | 72.25 | 2,274 | +0.14(+0.20%) |
Jul 23, 2020 | 72.75 | 72.75 | 72.00 | 72.10 | 1,189 | -0.32(-0.44%) |
Jul 22, 2020 | 72.73 | 72.73 | 72.28 | 72.42 | 3,155 | -0.55(-0.76%) |
Jul 21, 2020 | 73.37 | 73.37 | 72.97 | 72.97 | 2,463 | +0.65(+0.90%) |
Jul 20, 2020 | 72.16 | 72.33 | 72.03 | 72.32 | 1,353 | -0.07(-0.10%) |
Jul 17, 2020 | 72.18 | 72.56 | 72.08 | 72.40 | 6,616 | +0.34(+0.48%) |
Jul 16, 2020 | 72.14 | 72.19 | 72.05 | 72.05 | 631 | -0.62(-0.85%) |
Jul 15, 2020 | 72.60 | 72.67 | 72.21 | 72.67 | 4,445 | +0.12(+0.16%) |
Jul 14, 2020 | 72.41 | 72.55 | 72.25 | 72.55 | 2,119 | +0.80(+1.11%) |
Jul 13, 2020 | 72.71 | 73.06 | 71.71 | 71.75 | 1,846 | +0.30(+0.42%) |
Jul 10, 2020 | 71.68 | 71.68 | 70.97 | 71.45 | 2,274 | -0.67(-0.92%) |
Jul 09, 2020 | 72.66 | 72.66 | 71.88 | 72.12 | 2,309 | -0.78(-1.07%) |
Jul 08, 2020 | 72.24 | 72.90 | 72.24 | 72.90 | 1,124 | +0.70(+0.97%) |
Jul 07, 2020 | 72.40 | 72.62 | 71.99 | 72.20 | 4,124 | -1.41(-1.92%) |
Jul 06, 2020 | 73.20 | 73.61 | 73.11 | 73.61 | 6,851 | +2.85(+4.02%) |
Jul 02, 2020 | 71.42 | 71.42 | 70.77 | 70.77 | 1,654 | +1.62(+2.35%) |
Jul 01, 2020 | 69.29 | 69.29 | 68.84 | 69.15 | 7,723 | +0.30(+0.44%) |
Jun 30, 2020 | 68.79 | 68.86 | 68.48 | 68.84 | 4,738 | -0.49(-0.71%) |
Jun 29, 2020 | 68.59 | 69.34 | 68.59 | 69.34 | 2,644 | +0.75(+1.09%) |
Jun 26, 2020 | 69.16 | 69.16 | 68.40 | 68.59 | 2,894 | -1.56(-2.23%) |
Jun 25, 2020 | 69.61 | 70.15 | 69.61 | 70.15 | 800 | +0.04(+0.06%) |
Jun 24, 2020 | 70.33 | 70.34 | 69.77 | 70.11 | 1,505 | -1.38(-1.93%) |
Jun 23, 2020 | 72.07 | 72.07 | 71.49 | 71.49 | 2,869 | -0.03(-0.04%) |
Jun 22, 2020 | 71.15 | 71.70 | 71.15 | 71.51 | 1,871 | +0.18(+0.25%) |
Jun 19, 2020 | 72.68 | 72.68 | 71.33 | 71.33 | 1,964 | +0.15(+0.21%) |
Jun 18, 2020 | 71.55 | 71.55 | 71.07 | 71.19 | 2,300 | -0.56(-0.78%) |
Jun 17, 2020 | 72.45 | 72.45 | 71.74 | 71.74 | 585 | +0.39(+0.54%) |
Jun 16, 2020 | 72.77 | 72.77 | 71.36 | 71.36 | 2,738 | +0.90(+1.28%) |
Jun 15, 2020 | 69.26 | 70.69 | 69.26 | 70.46 | 2,977 | -0.24(-0.33%) |
Jun 12, 2020 | 71.17 | 71.20 | 69.57 | 70.69 | 8,890 | +1.55(+2.24%) |
Jun 11, 2020 | 71.77 | 71.77 | 69.06 | 69.14 | 8,432 | -5.94(-7.91%) |
Jun 10, 2020 | 74.97 | 75.46 | 74.39 | 75.08 | 6,867 | -1.24(-1.63%) |
Jun 09, 2020 | 76.16 | 76.32 | 75.71 | 76.32 | 4,605 | -1.04(-1.34%) |
Jun 08, 2020 | 76.68 | 77.38 | 76.08 | 77.36 | 7,769 | +2.09(+2.77%) |
Jun 05, 2020 | 74.08 | 75.68 | 74.08 | 75.27 | 6,306 | +2.76(+3.81%) |
Jun 04, 2020 | 73.01 | 73.01 | 72.29 | 72.51 | 3,934 | -1.02(-1.39%) |
Jun 03, 2020 | 72.54 | 73.53 | 72.42 | 73.53 | 4,807 | +2.39(+3.36%) |
Jun 02, 2020 | 70.44 | 71.14 | 70.44 | 71.14 | 5,692 | +2.32(+3.37%) |
Jun 01, 2020 | 68.14 | 68.82 | 68.14 | 68.82 | 2,607 | +1.91(+2.85%) |
May 29, 2020 | 67.18 | 67.18 | 66.40 | 66.91 | 2,791 | -0.57(-0.85%) |
May 28, 2020 | 67.95 | 68.00 | 67.41 | 67.49 | 2,558 | +0.26(+0.39%) |
May 27, 2020 | 66.76 | 67.46 | 66.26 | 67.23 | 4,596 | +0.63(+0.94%) |
May 26, 2020 | 66.94 | 66.94 | 66.55 | 66.60 | 7,295 | +2.47(+3.85%) |
May 22, 2020 | 63.88 | 64.31 | 63.88 | 64.13 | 2,481 | -1.30(-1.98%) |
May 21, 2020 | 66.62 | 66.62 | 65.29 | 65.43 | 1,560 | -0.97(-1.46%) |
May 20, 2020 | 66.49 | 66.56 | 65.99 | 66.40 | 2,145 | +1.23(+1.89%) |
May 19, 2020 | 66.01 | 66.74 | 65.17 | 65.17 | 30,654 | -0.86(-1.30%) |
May 18, 2020 | 64.30 | 66.07 | 64.30 | 66.03 | 8,028 | +3.97(+6.39%) |
May 15, 2020 | 61.70 | 62.27 | 61.70 | 62.06 | 9,097 | -0.57(-0.91%) |
May 14, 2020 | 61.84 | 62.63 | 61.25 | 62.63 | 3,030 | -0.13(-0.20%) |
May 13, 2020 | 64.33 | 64.33 | 62.49 | 62.76 | 6,702 | -0.78(-1.23%) |
May 12, 2020 | 65.10 | 65.10 | 63.54 | 63.54 | 3,537 | -0.83(-1.29%) |
May 11, 2020 | 64.92 | 64.92 | 64.10 | 64.37 | 4,648 | -0.45(-0.70%) |
May 08, 2020 | 64.06 | 64.83 | 64.06 | 64.83 | 2,067 | +2.50(+4.02%) |
May 07, 2020 | 62.64 | 62.86 | 62.14 | 62.33 | 9,444 | +0.55(+0.90%) |
May 06, 2020 | 62.46 | 62.46 | 61.72 | 61.77 | 1,562 | -0.15(-0.23%) |
May 05, 2020 | 62.85 | 62.85 | 61.92 | 61.92 | 1,517 | +0.10(+0.16%) |
May 04, 2020 | 60.64 | 62.11 | 60.64 | 61.82 | 2,404 | +1.67(+2.78%) |