Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 86.37 | 86.37 | 86.37 | 1,699,593 | -0.72(-0.83%) | |
Dec 30, 2020 | 88.50 | 88.82 | 86.71 | 87.09 | 1,699,593 | -1.18(-1.34%) |
Dec 29, 2020 | 89.18 | 90.28 | 86.10 | 88.27 | 2,610,959 | -0.44(-0.50%) |
Dec 28, 2020 | 96.34 | 96.49 | 88.59 | 88.71 | 3,701,316 | -5.95(-6.29%) |
Dec 24, 2020 | 96.13 | 97.86 | 94.11 | 94.66 | 1,911,000 | -1.43(-1.49%) |
Dec 23, 2020 | 97.32 | 99.24 | 95.59 | 96.09 | 4,432,687 | +0.37(+0.39%) |
Dec 22, 2020 | 92.93 | 96.59 | 90.01 | 95.72 | 3,450,782 | +3.00(+3.24%) |
Dec 21, 2020 | 89.31 | 93.72 | 88.59 | 92.72 | 3,277,645 | +0.78(+0.85%) |
Dec 18, 2020 | 92.38 | 95.58 | 90.03 | 91.94 | 11,043,101 | +0.40(+0.44%) |
Dec 17, 2020 | 88.80 | 91.85 | 86.94 | 91.54 | 6,003,889 | +2.81(+3.17%) |
Dec 16, 2020 | 82.71 | 89.10 | 81.65 | 88.73 | 5,914,276 | +5.64(+6.79%) |
Dec 15, 2020 | 79.53 | 83.14 | 77.05 | 83.09 | 5,248,346 | +4.08(+5.16%) |
Dec 14, 2020 | 76.00 | 84.49 | 75.54 | 79.01 | 9,177,700 | +4.59(+6.17%) |
Dec 11, 2020 | 75.37 | 78.34 | 72.98 | 74.42 | 3,331,800 | -1.12(-1.48%) |
Dec 10, 2020 | 73.40 | 76.65 | 72.09 | 75.54 | 3,197,678 | +0.87(+1.17%) |
Dec 09, 2020 | 78.28 | 80.87 | 74.11 | 74.67 | 6,389,058 | -4.10(-5.21%) |
Dec 08, 2020 | 72.00 | 79.74 | 71.40 | 78.77 | 7,462,954 | +6.42(+8.87%) |
Dec 07, 2020 | 71.24 | 73.12 | 70.72 | 72.35 | 1,928,070 | +1.58(+2.23%) |
Dec 04, 2020 | 71.75 | 72.10 | 69.05 | 70.77 | 3,176,400 | -0.96(-1.34%) |
Dec 03, 2020 | 71.51 | 73.93 | 70.27 | 71.73 | 2,869,762 | -0.11(-0.15%) |
Dec 02, 2020 | 69.48 | 73.31 | 68.34 | 71.84 | 2,848,483 | +1.81(+2.58%) |
Dec 01, 2020 | 70.96 | 71.33 | 67.18 | 70.03 | 3,492,419 | +0.03(+0.04%) |
Nov 30, 2020 | 73.28 | 73.33 | 68.23 | 70.00 | 4,251,841 | -3.29(-4.49%) |
Nov 27, 2020 | 72.53 | 76.59 | 72.51 | 73.29 | 2,143,700 | +0.91(+1.26%) |
Nov 25, 2020 | 72.36 | 73.05 | 71.15 | 72.38 | 2,573,400 | -0.89(-1.21%) |
Nov 24, 2020 | 72.79 | 75.05 | 71.80 | 73.27 | 3,400,897 | +1.28(+1.78%) |
Nov 23, 2020 | 70.38 | 72.82 | 69.15 | 71.99 | 2,752,585 | +2.11(+3.02%) |
Nov 20, 2020 | 71.49 | 72.31 | 69.48 | 69.88 | 3,760,600 | -0.62(-0.88%) |
Nov 19, 2020 | 67.47 | 70.72 | 66.56 | 70.50 | 3,432,012 | +3.33(+4.96%) |
Nov 18, 2020 | 64.90 | 70.23 | 64.32 | 67.17 | 5,690,201 | +1.75(+2.68%) |
Nov 17, 2020 | 64.30 | 66.57 | 63.12 | 65.42 | 3,035,248 | +0.78(+1.21%) |
Nov 16, 2020 | 66.17 | 66.35 | 63.22 | 64.64 | 2,960,566 | -0.36(-0.55%) |
Nov 13, 2020 | 65.35 | 67.73 | 64.10 | 65.00 | 4,591,000 | +2.13(+3.39%) |
Nov 12, 2020 | 62.26 | 66.84 | 62.25 | 62.87 | 4,213,555 | -0.73(-1.15%) |
Nov 11, 2020 | 64.69 | 65.28 | 61.82 | 63.60 | 3,795,903 | -0.28(-0.44%) |
Nov 10, 2020 | 62.65 | 64.31 | 58.62 | 63.88 | 6,485,046 | +1.04(+1.65%) |
Nov 09, 2020 | 72.10 | 75.75 | 62.77 | 62.84 | 9,966,833 | -1.02(-1.60%) |
Nov 06, 2020 | 65.04 | 65.04 | 61.39 | 63.86 | 4,026,100 | -1.56(-2.38%) |
Nov 05, 2020 | 62.70 | 65.53 | 61.90 | 65.42 | 5,993,200 | +5.69(+9.53%) |
Nov 04, 2020 | 58.00 | 61.30 | 57.52 | 59.73 | 6,470,537 | +3.67(+6.55%) |
Nov 03, 2020 | 53.71 | 56.65 | 53.12 | 56.06 | 4,690,944 | +3.03(+5.71%) |
Nov 02, 2020 | 54.66 | 55.09 | 52.09 | 53.03 | 4,321,008 | -0.95(-1.76%) |
Oct 30, 2020 | 55.25 | 56.30 | 52.27 | 53.98 | 5,374,600 | -1.76(-3.16%) |
Oct 29, 2020 | 59.20 | 60.98 | 55.61 | 55.74 | 6,509,590 | -1.07(-1.88%) |
Oct 28, 2020 | 55.32 | 58.91 | 55.25 | 56.81 | 6,474,682 | -0.94(-1.63%) |
Oct 27, 2020 | 61.43 | 62.10 | 57.40 | 57.75 | 5,475,655 | -2.93(-4.83%) |
Oct 26, 2020 | 61.44 | 62.87 | 59.10 | 60.68 | 5,350,747 | -2.12(-3.38%) |
Oct 23, 2020 | 63.85 | 64.47 | 61.37 | 62.80 | 3,562,700 | -0.90(-1.41%) |
Oct 22, 2020 | 63.48 | 64.00 | 61.62 | 63.70 | 4,336,325 | +0.57(+0.90%) |
Oct 21, 2020 | 64.97 | 66.40 | 63.11 | 63.13 | 4,072,432 | -1.52(-2.35%) |
Oct 20, 2020 | 64.75 | 67.22 | 64.21 | 64.65 | 4,831,732 | -0.18(-0.28%) |
Oct 19, 2020 | 70.95 | 71.06 | 64.11 | 64.83 | 9,839,882 | -6.08(-8.57%) |
Oct 16, 2020 | 70.32 | 72.26 | 68.51 | 70.91 | 7,554,600 | +1.57(+2.26%) |
Oct 15, 2020 | 66.48 | 69.55 | 65.71 | 69.34 | 3,771,190 | +1.97(+2.92%) |
Oct 14, 2020 | 68.29 | 69.94 | 66.52 | 67.37 | 3,934,375 | -0.56(-0.82%) |
Oct 13, 2020 | 64.80 | 68.26 | 63.68 | 67.93 | 5,113,998 | +3.01(+4.64%) |
Oct 12, 2020 | 66.21 | 67.60 | 64.33 | 64.92 | 4,828,924 | +0.22(+0.34%) |
Oct 09, 2020 | 66.52 | 68.35 | 63.65 | 64.70 | 6,492,000 | -0.99(-1.51%) |
Oct 08, 2020 | 69.49 | 70.00 | 64.51 | 65.69 | 8,611,636 | -2.76(-4.03%) |
Oct 07, 2020 | 67.88 | 69.89 | 67.53 | 68.45 | 4,938,051 | +0.51(+0.75%) |
Oct 06, 2020 | 70.97 | 71.49 | 67.28 | 67.94 | 7,297,019 | -2.55(-3.62%) |
Oct 05, 2020 | 73.18 | 73.93 | 69.16 | 70.49 | 7,204,951 | -2.26(-3.11%) |
Oct 02, 2020 | 70.36 | 74.00 | 70.10 | 72.75 | 6,941,500 | -1.32(-1.78%) |