Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 85.23 | 85.23 | 85.23 | 1,007,417 | +0.06(+0.07%) | |
Dec 30, 2020 | 85.30 | 85.48 | 85.15 | 85.17 | 1,007,417 | +0.28(+0.33%) |
Dec 29, 2020 | 85.27 | 85.38 | 84.75 | 84.89 | 2,639,600 | +0.17(+0.20%) |
Dec 28, 2020 | 84.86 | 84.86 | 84.61 | 84.72 | 2,166,476 | +0.55(+0.66%) |
Dec 24, 2020 | 84.14 | 84.20 | 83.90 | 84.17 | 621,854 | +0.10(+0.12%) |
Dec 23, 2020 | 84.15 | 84.36 | 84.01 | 84.06 | 5,133,647 | +0.39(+0.47%) |
Dec 22, 2020 | 83.80 | 83.85 | 83.38 | 83.67 | 2,796,642 | -0.14(-0.17%) |
Dec 21, 2020 | 82.96 | 84.01 | 82.62 | 83.81 | 5,986,547 | -0.54(-0.63%) |
Dec 18, 2020 | 84.75 | 84.75 | 84.02 | 84.34 | 3,214,440 | -0.39(-0.45%) |
Dec 17, 2020 | 84.67 | 84.74 | 84.51 | 84.73 | 3,210,685 | +0.60(+0.71%) |
Dec 16, 2020 | 84.04 | 84.30 | 83.82 | 84.13 | 2,782,329 | +0.21(+0.25%) |
Dec 15, 2020 | 83.45 | 83.92 | 83.22 | 83.92 | 1,637,284 | +1.05(+1.27%) |
Dec 14, 2020 | 83.64 | 83.76 | 82.87 | 82.87 | 1,402,123 | -0.25(-0.30%) |
Dec 11, 2020 | 82.88 | 83.14 | 82.53 | 83.12 | 1,553,281 | -0.21(-0.26%) |
Dec 10, 2020 | 82.71 | 83.45 | 82.63 | 83.33 | 3,189,067 | +0.22(+0.27%) |
Dec 09, 2020 | 83.99 | 83.99 | 82.75 | 83.11 | 1,417,220 | -0.59(-0.70%) |
Dec 08, 2020 | 83.15 | 83.77 | 83.15 | 83.69 | 963,369 | +0.29(+0.35%) |
Dec 07, 2020 | 83.39 | 83.56 | 83.16 | 83.41 | 982,169 | -0.20(-0.23%) |
Dec 04, 2020 | 83.24 | 83.61 | 83.18 | 83.60 | 2,126,536 | +0.73(+0.88%) |
Dec 03, 2020 | 82.88 | 83.20 | 82.69 | 82.87 | 2,110,203 | +0.14(+0.17%) |
Dec 02, 2020 | 82.25 | 82.73 | 82.13 | 82.73 | 2,968,303 | +0.17(+0.20%) |
Dec 01, 2020 | 82.41 | 82.84 | 82.30 | 82.57 | 4,397,851 | +1.16(+1.42%) |
Nov 30, 2020 | 82.18 | 82.18 | 81.20 | 81.41 | 11,323,930 | -1.01(-1.22%) |
Nov 27, 2020 | 82.28 | 82.46 | 82.18 | 82.42 | 1,883,032 | +0.50(+0.61%) |
Nov 25, 2020 | 81.79 | 82.05 | 81.53 | 81.91 | 1,506,082 | -0.08(-0.10%) |
Nov 24, 2020 | 81.54 | 82.11 | 81.26 | 82.00 | 3,603,006 | +1.20(+1.49%) |
Nov 23, 2020 | 81.02 | 81.20 | 80.40 | 80.80 | 5,347,198 | +0.30(+0.37%) |
Nov 20, 2020 | 80.74 | 80.83 | 80.50 | 80.50 | 5,423,183 | -0.20(-0.24%) |
Nov 19, 2020 | 80.18 | 80.75 | 79.92 | 80.69 | 1,907,132 | +0.41(+0.51%) |
Nov 18, 2020 | 81.09 | 81.23 | 80.28 | 80.28 | 4,019,146 | -0.68(-0.84%) |
Nov 17, 2020 | 80.68 | 81.18 | 80.46 | 80.96 | 2,246,583 | -0.20(-0.24%) |
Nov 16, 2020 | 80.94 | 81.16 | 80.63 | 81.16 | 3,677,651 | +0.99(+1.23%) |
Nov 13, 2020 | 79.70 | 80.29 | 79.53 | 80.17 | 1,815,558 | +1.06(+1.34%) |
Nov 12, 2020 | 79.68 | 79.87 | 78.80 | 79.11 | 5,162,260 | -0.87(-1.08%) |
Nov 11, 2020 | 79.75 | 80.06 | 79.61 | 79.98 | 4,772,909 | +0.66(+0.83%) |
Nov 10, 2020 | 79.40 | 79.64 | 78.72 | 79.31 | 15,977,147 | -0.07(-0.08%) |
Nov 09, 2020 | 81.35 | 81.55 | 79.32 | 79.38 | 10,079,858 | +1.14(+1.45%) |
Nov 06, 2020 | 78.21 | 78.52 | 77.78 | 78.24 | 2,835,382 | +0.10(+0.13%) |
Nov 05, 2020 | 77.98 | 78.41 | 77.76 | 78.14 | 3,283,721 | +1.56(+2.03%) |
Nov 04, 2020 | 75.84 | 77.31 | 75.65 | 76.58 | 8,181,992 | +1.58(+2.11%) |
Nov 03, 2020 | 74.53 | 75.36 | 74.40 | 75.00 | 3,544,282 | +1.35(+1.84%) |
Nov 02, 2020 | 73.59 | 73.92 | 73.05 | 73.65 | 6,578,799 | +0.80(+1.10%) |
Oct 30, 2020 | 73.08 | 73.30 | 72.10 | 72.84 | 12,430,971 | -0.63(-0.86%) |
Oct 29, 2020 | 73.00 | 74.04 | 72.63 | 73.48 | 8,474,871 | +0.58(+0.79%) |
Oct 28, 2020 | 73.88 | 73.99 | 72.83 | 72.90 | 6,747,864 | -2.41(-3.19%) |
Oct 27, 2020 | 75.58 | 75.65 | 75.22 | 75.30 | 3,662,466 | -0.25(-0.33%) |
Oct 26, 2020 | 75.99 | 76.21 | 74.84 | 75.56 | 5,359,246 | -1.30(-1.69%) |
Oct 23, 2020 | 76.84 | 76.86 | 76.34 | 76.85 | 1,511,982 | +0.33(+0.43%) |
Oct 22, 2020 | 76.36 | 76.65 | 75.84 | 76.53 | 3,679,303 | +0.24(+0.32%) |
Oct 21, 2020 | 76.44 | 76.90 | 76.27 | 76.28 | 1,843,023 | -0.19(-0.24%) |
Oct 20, 2020 | 76.52 | 77.08 | 76.35 | 76.47 | 3,285,555 | +0.36(+0.48%) |
Oct 19, 2020 | 77.22 | 77.36 | 75.95 | 76.11 | 2,077,231 | -0.76(-0.98%) |
Oct 16, 2020 | 77.11 | 77.48 | 76.86 | 76.86 | 3,307,588 | +0.05(+0.06%) |
Oct 15, 2020 | 76.07 | 76.90 | 76.02 | 76.81 | 7,590,372 | -0.40(-0.52%) |
Oct 14, 2020 | 77.75 | 77.93 | 77.08 | 77.22 | 2,317,375 | -0.37(-0.48%) |
Oct 13, 2020 | 77.85 | 77.87 | 77.37 | 77.59 | 4,426,780 | -0.52(-0.67%) |
Oct 12, 2020 | 77.62 | 78.33 | 77.55 | 78.11 | 1,654,756 | +0.90(+1.17%) |
Oct 09, 2020 | 76.95 | 77.27 | 76.82 | 77.21 | 1,747,548 | +0.65(+0.85%) |
Oct 08, 2020 | 76.40 | 76.57 | 76.22 | 76.55 | 4,602,687 | +0.62(+0.81%) |
Oct 07, 2020 | 75.56 | 76.12 | 75.53 | 75.94 | 4,221,459 | +1.03(+1.37%) |
Oct 06, 2020 | 75.82 | 76.14 | 74.74 | 74.91 | 4,243,618 | -0.81(-1.07%) |
Oct 05, 2020 | 74.94 | 75.74 | 74.94 | 75.72 | 3,295,903 | +1.23(+1.65%) |
Oct 02, 2020 | 73.98 | 74.87 | 73.89 | 74.49 | 2,827,444 | -0.57(-0.76%) |