Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 92.92 | 92.92 | 92.92 | 350,667 | +0.05(+0.05%) | |
Dec 30, 2020 | 91.67 | 93.27 | 91.55 | 92.87 | 350,667 | +1.51(+1.65%) |
Dec 29, 2020 | 92.30 | 92.41 | 91.14 | 91.36 | 306,829 | -0.64(-0.70%) |
Dec 28, 2020 | 92.03 | 92.61 | 91.69 | 92.00 | 240,134 | +0.85(+0.93%) |
Dec 24, 2020 | 90.54 | 91.18 | 90.33 | 91.15 | 99,411 | +0.50(+0.55%) |
Dec 23, 2020 | 88.97 | 90.96 | 88.91 | 90.65 | 386,954 | +1.94(+2.19%) |
Dec 22, 2020 | 88.82 | 89.30 | 88.27 | 88.71 | 669,208 | -0.28(-0.31%) |
Dec 21, 2020 | 87.86 | 89.07 | 87.15 | 88.99 | 378,153 | +0.26(+0.29%) |
Dec 18, 2020 | 88.24 | 88.82 | 87.44 | 88.73 | 1,105,646 | +0.34(+0.39%) |
Dec 17, 2020 | 87.68 | 88.49 | 87.08 | 88.38 | 499,818 | +1.30(+1.49%) |
Dec 16, 2020 | 88.01 | 88.11 | 86.24 | 87.08 | 458,875 | -1.00(-1.14%) |
Dec 15, 2020 | 87.69 | 88.33 | 87.33 | 88.09 | 1,651,094 | +1.17(+1.34%) |
Dec 14, 2020 | 87.81 | 88.32 | 86.92 | 86.92 | 259,495 | -0.24(-0.27%) |
Dec 11, 2020 | 87.31 | 88.02 | 86.19 | 87.16 | 294,051 | +0.03(+0.03%) |
Dec 10, 2020 | 86.30 | 87.66 | 85.77 | 87.13 | 347,644 | +0.04(+0.04%) |
Dec 09, 2020 | 88.20 | 88.40 | 86.52 | 87.09 | 505,991 | -0.98(-1.11%) |
Dec 08, 2020 | 86.84 | 88.28 | 86.84 | 88.07 | 442,816 | +0.86(+0.99%) |
Dec 07, 2020 | 87.42 | 87.90 | 86.78 | 87.21 | 320,738 | -0.26(-0.30%) |
Dec 04, 2020 | 86.70 | 87.84 | 86.43 | 87.47 | 355,726 | +1.17(+1.35%) |
Dec 03, 2020 | 86.04 | 86.88 | 86.00 | 86.30 | 322,821 | +0.11(+0.13%) |
Dec 02, 2020 | 85.84 | 86.57 | 85.33 | 86.18 | 419,780 | +0.50(+0.58%) |
Dec 01, 2020 | 85.66 | 86.13 | 85.12 | 85.69 | 807,238 | +1.07(+1.27%) |
Nov 30, 2020 | 86.32 | 86.44 | 84.19 | 84.61 | 851,283 | -2.03(-2.34%) |
Nov 27, 2020 | 85.14 | 86.83 | 85.08 | 86.64 | 423,777 | +1.66(+1.95%) |
Nov 25, 2020 | 85.29 | 85.53 | 84.69 | 84.99 | 720,755 | -0.80(-0.94%) |
Nov 24, 2020 | 84.75 | 86.16 | 83.97 | 85.79 | 730,582 | +1.97(+2.35%) |
Nov 23, 2020 | 84.18 | 85.25 | 83.14 | 83.82 | 786,659 | +0.04(+0.05%) |
Nov 20, 2020 | 83.75 | 84.79 | 83.39 | 83.78 | 647,742 | -0.04(-0.05%) |
Nov 19, 2020 | 83.56 | 85.31 | 83.56 | 83.82 | 688,120 | -0.93(-1.09%) |
Nov 18, 2020 | 85.31 | 85.97 | 84.56 | 84.75 | 509,724 | -0.50(-0.58%) |
Nov 17, 2020 | 84.48 | 85.75 | 83.97 | 85.24 | 630,066 | +0.36(+0.43%) |
Nov 16, 2020 | 82.04 | 84.89 | 81.59 | 84.88 | 1,150,906 | +1.67(+2.01%) |
Nov 13, 2020 | 79.57 | 83.62 | 79.20 | 83.21 | 979,001 | +5.21(+6.68%) |
Nov 12, 2020 | 80.33 | 80.39 | 77.31 | 78.00 | 680,066 | -2.19(-2.73%) |
Nov 11, 2020 | 81.03 | 81.30 | 79.95 | 80.18 | 414,330 | -0.08(-0.10%) |
Nov 10, 2020 | 81.78 | 82.83 | 79.92 | 80.26 | 786,549 | -1.88(-2.29%) |
Nov 09, 2020 | 81.43 | 83.14 | 81.43 | 82.14 | 772,499 | +1.19(+1.47%) |
Nov 06, 2020 | 80.73 | 81.08 | 80.23 | 80.95 | 459,948 | -0.09(-0.11%) |
Nov 05, 2020 | 78.68 | 81.12 | 78.26 | 81.03 | 978,737 | +3.07(+3.94%) |
Nov 04, 2020 | 76.68 | 78.49 | 76.67 | 77.96 | 787,234 | +1.48(+1.93%) |
Nov 03, 2020 | 74.96 | 76.81 | 74.43 | 76.48 | 769,521 | +2.15(+2.89%) |
Nov 02, 2020 | 72.39 | 74.34 | 71.70 | 74.34 | 1,257,170 | +2.69(+3.76%) |
Oct 30, 2020 | 70.14 | 71.71 | 70.04 | 71.64 | 1,175,388 | +1.15(+1.64%) |
Oct 29, 2020 | 68.63 | 70.54 | 68.23 | 70.49 | 720,081 | +1.86(+2.71%) |
Oct 28, 2020 | 66.89 | 68.98 | 66.89 | 68.63 | 672,505 | +0.39(+0.57%) |
Oct 27, 2020 | 67.99 | 68.38 | 67.81 | 68.24 | 302,230 | +0.22(+0.32%) |
Oct 26, 2020 | 67.67 | 68.24 | 67.51 | 68.02 | 322,484 | -0.42(-0.61%) |
Oct 23, 2020 | 67.87 | 68.62 | 67.47 | 68.44 | 298,772 | +0.69(+1.01%) |
Oct 22, 2020 | 66.98 | 67.87 | 66.75 | 67.75 | 353,160 | +0.67(+1.00%) |
Oct 21, 2020 | 65.24 | 67.10 | 65.06 | 67.08 | 474,487 | +2.16(+3.32%) |
Oct 20, 2020 | 64.96 | 65.40 | 64.74 | 64.93 | 229,419 | +0.28(+0.43%) |
Oct 19, 2020 | 66.18 | 66.64 | 64.43 | 64.65 | 247,174 | -1.14(-1.73%) |
Oct 16, 2020 | 66.62 | 66.66 | 65.68 | 65.79 | 211,268 | -0.35(-0.53%) |
Oct 15, 2020 | 64.10 | 66.34 | 64.10 | 66.14 | 343,045 | +1.10(+1.69%) |
Oct 14, 2020 | 68.32 | 68.57 | 65.01 | 65.04 | 553,219 | -3.47(-5.07%) |
Oct 13, 2020 | 67.13 | 69.12 | 66.26 | 68.51 | 808,583 | +1.26(+1.87%) |
Oct 12, 2020 | 65.79 | 67.47 | 65.61 | 67.25 | 329,687 | +1.89(+2.89%) |
Oct 09, 2020 | 65.89 | 66.07 | 65.19 | 65.37 | 483,213 | -0.20(-0.31%) |
Oct 08, 2020 | 64.05 | 65.58 | 63.87 | 65.57 | 816,151 | +1.77(+2.77%) |
Oct 07, 2020 | 61.77 | 64.03 | 61.68 | 63.80 | 834,423 | +2.45(+4.00%) |
Oct 06, 2020 | 63.08 | 63.30 | 61.14 | 61.35 | 289,552 | -1.56(-2.49%) |
Oct 05, 2020 | 62.97 | 63.43 | 62.58 | 62.91 | 234,239 | +0.31(+0.49%) |
Oct 02, 2020 | 62.38 | 63.23 | 62.34 | 62.61 | 426,518 | -0.87(-1.37%) |