Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 83.91 | 83.91 | 83.91 | 186,316 | +0.01(+0.01%) | |
Dec 30, 2020 | 84.45 | 84.66 | 83.85 | 83.90 | 186,316 | -0.26(-0.30%) |
Dec 29, 2020 | 85.13 | 85.23 | 84.01 | 84.16 | 321,569 | -0.49(-0.58%) |
Dec 28, 2020 | 84.78 | 84.80 | 84.07 | 84.65 | 250,405 | +0.64(+0.76%) |
Dec 24, 2020 | 83.74 | 84.26 | 83.69 | 84.01 | 107,275 | +0.36(+0.42%) |
Dec 23, 2020 | 84.36 | 84.36 | 83.61 | 83.65 | 225,476 | -0.62(-0.74%) |
Dec 22, 2020 | 83.98 | 84.66 | 83.50 | 84.28 | 362,634 | +0.77(+0.92%) |
Dec 21, 2020 | 82.39 | 83.55 | 81.70 | 83.51 | 333,821 | +0.19(+0.22%) |
Dec 18, 2020 | 83.68 | 83.68 | 82.82 | 83.32 | 409,024 | -0.18(-0.21%) |
Dec 17, 2020 | 83.55 | 83.70 | 83.13 | 83.50 | 478,331 | +0.51(+0.62%) |
Dec 16, 2020 | 82.52 | 83.23 | 82.25 | 82.98 | 205,296 | +0.54(+0.66%) |
Dec 15, 2020 | 81.87 | 82.44 | 81.55 | 82.44 | 196,545 | +1.31(+1.62%) |
Dec 14, 2020 | 81.18 | 81.74 | 81.07 | 81.13 | 228,536 | +0.22(+0.28%) |
Dec 11, 2020 | 80.48 | 80.93 | 79.98 | 80.90 | 173,954 | -0.02(-0.02%) |
Dec 10, 2020 | 80.03 | 81.26 | 79.81 | 80.92 | 258,777 | +0.41(+0.51%) |
Dec 09, 2020 | 82.28 | 82.54 | 80.24 | 80.51 | 489,899 | -1.79(-2.18%) |
Dec 08, 2020 | 81.94 | 82.58 | 81.59 | 82.30 | 395,622 | +0.31(+0.37%) |
Dec 07, 2020 | 81.85 | 82.15 | 81.68 | 82.00 | 176,853 | +0.30(+0.36%) |
Dec 04, 2020 | 81.14 | 81.71 | 81.02 | 81.70 | 227,744 | +0.68(+0.84%) |
Dec 03, 2020 | 81.07 | 81.53 | 80.87 | 81.02 | 269,952 | +0.05(+0.06%) |
Dec 02, 2020 | 80.52 | 81.06 | 79.95 | 80.98 | 381,417 | +0.06(+0.07%) |
Dec 01, 2020 | 80.54 | 81.32 | 80.14 | 80.92 | 576,572 | +0.83(+1.03%) |
Nov 30, 2020 | 79.65 | 80.12 | 78.58 | 80.09 | 423,402 | +0.52(+0.66%) |
Nov 27, 2020 | 79.30 | 79.87 | 79.30 | 79.57 | 135,997 | +0.72(+0.91%) |
Nov 25, 2020 | 78.74 | 79.03 | 78.50 | 78.85 | 249,260 | +0.36(+0.46%) |
Nov 24, 2020 | 77.83 | 78.61 | 77.32 | 78.49 | 436,316 | +0.85(+1.09%) |
Nov 23, 2020 | 78.06 | 78.33 | 77.11 | 77.64 | 782,265 | -0.19(-0.24%) |
Nov 20, 2020 | 78.49 | 78.73 | 77.83 | 77.83 | 227,338 | -0.64(-0.82%) |
Nov 19, 2020 | 77.41 | 78.51 | 77.22 | 78.47 | 305,490 | +0.94(+1.21%) |
Nov 18, 2020 | 78.27 | 78.54 | 77.53 | 77.53 | 287,100 | -0.86(-1.10%) |
Nov 17, 2020 | 78.35 | 78.72 | 78.00 | 78.39 | 482,469 | -0.26(-0.33%) |
Nov 16, 2020 | 77.81 | 78.78 | 77.81 | 78.66 | 235,868 | +0.67(+0.86%) |
Nov 13, 2020 | 77.94 | 78.11 | 77.27 | 77.99 | 281,737 | +0.51(+0.66%) |
Nov 12, 2020 | 78.02 | 78.55 | 77.21 | 77.47 | 234,467 | -0.37(-0.47%) |
Nov 11, 2020 | 76.67 | 78.08 | 76.67 | 77.84 | 369,332 | +1.91(+2.52%) |
Nov 10, 2020 | 76.69 | 77.37 | 75.01 | 75.93 | 782,240 | -1.77(-2.28%) |
Nov 09, 2020 | 80.07 | 80.81 | 77.53 | 77.70 | 539,483 | -1.75(-2.20%) |
Nov 06, 2020 | 78.79 | 79.59 | 77.84 | 79.45 | 541,959 | +0.40(+0.50%) |
Nov 05, 2020 | 78.72 | 79.22 | 78.26 | 79.05 | 859,292 | +2.36(+3.08%) |
Nov 04, 2020 | 75.88 | 77.14 | 75.19 | 76.69 | 653,100 | +3.37(+4.60%) |
Nov 03, 2020 | 72.63 | 73.90 | 72.42 | 73.31 | 398,740 | +1.24(+1.72%) |
Nov 02, 2020 | 72.57 | 73.17 | 71.32 | 72.08 | 527,272 | -0.03(-0.05%) |
Oct 30, 2020 | 73.14 | 73.38 | 71.36 | 72.11 | 550,484 | -1.65(-2.23%) |
Oct 29, 2020 | 72.91 | 74.70 | 72.91 | 73.76 | 451,600 | +1.23(+1.70%) |
Oct 28, 2020 | 74.25 | 74.45 | 72.47 | 72.52 | 508,829 | -3.10(-4.10%) |
Oct 27, 2020 | 75.45 | 75.89 | 75.14 | 75.62 | 839,574 | +0.55(+0.73%) |
Oct 26, 2020 | 75.86 | 76.54 | 74.17 | 75.08 | 459,155 | -1.58(-2.06%) |
Oct 23, 2020 | 76.52 | 76.65 | 75.93 | 76.65 | 348,315 | +0.18(+0.24%) |
Oct 22, 2020 | 76.73 | 76.99 | 75.55 | 76.47 | 384,685 | -0.18(-0.24%) |
Oct 21, 2020 | 76.84 | 77.59 | 76.63 | 76.65 | 281,867 | -0.20(-0.26%) |
Oct 20, 2020 | 76.97 | 77.58 | 76.44 | 76.85 | 292,658 | +0.20(+0.26%) |
Oct 19, 2020 | 78.33 | 78.66 | 76.52 | 76.66 | 340,488 | -1.15(-1.48%) |
Oct 16, 2020 | 78.63 | 78.78 | 77.81 | 77.81 | 500,145 | -0.28(-0.36%) |
Oct 15, 2020 | 76.98 | 78.24 | 76.89 | 78.09 | 495,663 | -0.36(-0.46%) |
Oct 14, 2020 | 79.14 | 79.38 | 77.80 | 78.45 | 415,721 | -0.44(-0.56%) |
Oct 13, 2020 | 79.49 | 79.75 | 78.65 | 78.89 | 404,192 | -0.14(-0.18%) |
Oct 12, 2020 | 78.06 | 79.67 | 77.81 | 79.03 | 685,572 | +2.20(+2.87%) |
Oct 09, 2020 | 76.13 | 76.86 | 76.13 | 76.83 | 422,200 | +1.12(+1.48%) |
Oct 08, 2020 | 75.86 | 75.94 | 75.42 | 75.71 | 303,278 | +0.44(+0.59%) |
Oct 07, 2020 | 74.59 | 75.41 | 74.59 | 75.27 | 1,251,220 | +1.32(+1.79%) |
Oct 06, 2020 | 74.85 | 75.50 | 73.69 | 73.95 | 425,091 | -1.00(-1.33%) |
Oct 05, 2020 | 73.84 | 74.96 | 73.84 | 74.95 | 339,047 | +1.63(+2.22%) |
Oct 02, 2020 | 73.42 | 74.67 | 73.04 | 73.32 | 433,161 | -1.84(-2.45%) |