Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 84.18 | 84.18 | 84.18 | 426,822 | +1.10(+1.33%) | |
Dec 30, 2020 | 82.80 | 83.91 | 82.31 | 83.08 | 426,822 | +0.01(+0.01%) |
Dec 29, 2020 | 83.91 | 83.92 | 82.64 | 83.07 | 553,794 | -0.52(-0.62%) |
Dec 28, 2020 | 83.23 | 84.59 | 83.00 | 83.59 | 694,152 | +0.80(+0.97%) |
Dec 24, 2020 | 83.36 | 83.36 | 81.51 | 82.78 | 297,950 | -0.36(-0.43%) |
Dec 23, 2020 | 82.57 | 84.08 | 82.51 | 83.14 | 652,714 | +1.26(+1.53%) |
Dec 22, 2020 | 82.21 | 82.65 | 81.35 | 81.89 | 1,146,809 | -0.41(-0.49%) |
Dec 21, 2020 | 82.63 | 83.74 | 80.31 | 82.29 | 1,112,478 | -0.77(-0.92%) |
Dec 18, 2020 | 83.91 | 83.96 | 82.51 | 83.06 | 2,131,126 | -0.18(-0.22%) |
Dec 17, 2020 | 82.17 | 83.26 | 81.47 | 83.24 | 1,100,073 | +1.18(+1.44%) |
Dec 16, 2020 | 81.96 | 82.37 | 81.21 | 82.06 | 925,584 | +0.05(+0.07%) |
Dec 15, 2020 | 81.23 | 82.67 | 80.08 | 82.01 | 1,291,253 | +1.94(+2.43%) |
Dec 14, 2020 | 82.81 | 83.04 | 79.95 | 80.06 | 1,148,928 | -1.37(-1.69%) |
Dec 11, 2020 | 81.20 | 81.71 | 80.18 | 81.44 | 1,448,705 | -1.46(-1.77%) |
Dec 10, 2020 | 83.24 | 83.24 | 81.73 | 82.90 | 1,331,814 | -0.72(-0.86%) |
Dec 09, 2020 | 84.97 | 85.77 | 82.99 | 83.62 | 1,308,171 | -1.26(-1.49%) |
Dec 08, 2020 | 83.62 | 85.07 | 83.62 | 84.89 | 795,706 | +0.19(+0.22%) |
Dec 07, 2020 | 84.39 | 84.76 | 83.38 | 84.70 | 681,236 | -0.35(-0.41%) |
Dec 04, 2020 | 84.62 | 85.54 | 84.05 | 85.05 | 1,320,656 | +1.63(+1.96%) |
Dec 03, 2020 | 84.35 | 84.43 | 82.97 | 83.42 | 1,256,800 | -0.82(-0.97%) |
Dec 02, 2020 | 83.19 | 84.41 | 82.62 | 84.23 | 1,252,130 | +0.57(+0.68%) |
Dec 01, 2020 | 83.09 | 85.31 | 83.09 | 83.67 | 1,633,614 | +0.13(+0.16%) |
Nov 30, 2020 | 85.89 | 85.97 | 83.14 | 83.53 | 1,296,637 | -2.71(-3.14%) |
Nov 27, 2020 | 87.28 | 87.55 | 85.70 | 86.24 | 656,482 | -0.66(-0.76%) |
Nov 25, 2020 | 86.75 | 87.48 | 85.33 | 86.91 | 741,315 | -0.65(-0.75%) |
Nov 24, 2020 | 85.37 | 88.40 | 85.19 | 87.56 | 1,348,108 | +3.63(+4.33%) |
Nov 23, 2020 | 82.98 | 84.15 | 81.83 | 83.93 | 960,082 | +1.95(+2.37%) |
Nov 20, 2020 | 83.27 | 83.38 | 81.78 | 81.98 | 663,282 | -1.77(-2.11%) |
Nov 19, 2020 | 82.54 | 84.02 | 81.57 | 83.75 | 880,068 | +0.60(+0.72%) |
Nov 18, 2020 | 84.92 | 85.34 | 83.15 | 83.15 | 626,661 | -0.99(-1.17%) |
Nov 17, 2020 | 81.95 | 84.23 | 81.47 | 84.13 | 941,118 | +0.58(+0.70%) |
Nov 16, 2020 | 83.68 | 84.45 | 82.49 | 83.55 | 761,393 | +2.10(+2.58%) |
Nov 13, 2020 | 79.62 | 81.94 | 78.70 | 81.45 | 883,001 | +2.90(+3.69%) |
Nov 12, 2020 | 78.95 | 80.02 | 77.69 | 78.56 | 658,062 | -1.47(-1.84%) |
Nov 11, 2020 | 82.57 | 83.23 | 79.52 | 80.03 | 681,090 | -2.37(-2.87%) |
Nov 10, 2020 | 81.96 | 83.07 | 80.52 | 82.39 | 1,490,803 | +0.94(+1.16%) |
Nov 09, 2020 | 79.20 | 82.64 | 79.19 | 81.45 | 2,017,255 | +8.20(+11.19%) |
Nov 06, 2020 | 73.50 | 73.92 | 72.77 | 73.25 | 1,223,337 | +0.07(+0.10%) |
Nov 05, 2020 | 71.44 | 73.92 | 71.41 | 73.18 | 733,230 | +2.41(+3.41%) |
Nov 04, 2020 | 72.45 | 73.73 | 70.60 | 70.77 | 1,132,656 | -3.27(-4.42%) |
Nov 03, 2020 | 72.32 | 74.89 | 72.03 | 74.04 | 1,059,089 | +3.13(+4.41%) |
Nov 02, 2020 | 71.56 | 71.85 | 70.20 | 70.91 | 957,553 | +0.70(+1.00%) |
Oct 30, 2020 | 69.71 | 70.48 | 68.36 | 70.21 | 966,162 | -0.02(-0.03%) |
Oct 29, 2020 | 69.53 | 70.77 | 68.38 | 70.23 | 904,289 | +0.44(+0.63%) |
Oct 28, 2020 | 71.17 | 71.56 | 69.41 | 69.79 | 999,751 | -2.60(-3.59%) |
Oct 27, 2020 | 73.51 | 73.89 | 72.05 | 72.39 | 985,735 | -1.37(-1.86%) |
Oct 26, 2020 | 74.84 | 75.04 | 72.64 | 73.76 | 837,927 | -1.96(-2.58%) |
Oct 23, 2020 | 78.11 | 78.11 | 75.43 | 75.72 | 1,038,510 | -1.21(-1.57%) |
Oct 22, 2020 | 76.98 | 77.43 | 75.23 | 76.93 | 999,578 | -0.01(-0.01%) |
Oct 21, 2020 | 76.37 | 81.15 | 76.25 | 76.94 | 2,032,374 | +0.01(+0.01%) |
Oct 20, 2020 | 77.60 | 78.34 | 76.69 | 76.93 | 900,584 | +0.31(+0.41%) |
Oct 19, 2020 | 78.47 | 78.90 | 76.46 | 76.62 | 805,946 | -1.77(-2.25%) |
Oct 16, 2020 | 78.49 | 78.93 | 77.40 | 78.38 | 781,000 | +0.32(+0.41%) |
Oct 15, 2020 | 75.05 | 78.29 | 75.00 | 78.06 | 1,051,546 | +2.36(+3.12%) |
Oct 14, 2020 | 75.48 | 76.68 | 75.28 | 75.70 | 770,538 | +0.41(+0.55%) |
Oct 13, 2020 | 76.73 | 77.50 | 75.01 | 75.29 | 931,792 | -2.13(-2.76%) |
Oct 12, 2020 | 76.27 | 77.77 | 75.92 | 77.42 | 734,310 | +0.98(+1.28%) |
Oct 09, 2020 | 75.01 | 76.76 | 74.81 | 76.45 | 784,568 | +0.87(+1.15%) |
Oct 08, 2020 | 74.09 | 75.79 | 73.58 | 75.58 | 593,955 | +1.80(+2.44%) |
Oct 07, 2020 | 73.37 | 74.82 | 73.05 | 73.77 | 991,086 | +1.84(+2.56%) |
Oct 06, 2020 | 73.28 | 73.78 | 71.69 | 71.93 | 1,153,360 | -0.57(-0.79%) |
Oct 05, 2020 | 71.12 | 72.70 | 71.11 | 72.51 | 734,766 | +2.17(+3.09%) |
Oct 02, 2020 | 68.02 | 70.95 | 67.92 | 70.34 | 573,766 | +1.22(+1.77%) |