Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 82.90 | 82.90 | 82.90 | 1,235,420 | +0.70(+0.85%) | |
Dec 30, 2020 | 82.05 | 82.44 | 82.04 | 82.20 | 1,235,420 | +0.24(+0.30%) |
Dec 29, 2020 | 82.46 | 82.46 | 81.68 | 81.96 | 1,453,894 | -0.13(-0.15%) |
Dec 28, 2020 | 82.37 | 82.72 | 81.95 | 82.08 | 1,672,074 | +0.21(+0.25%) |
Dec 24, 2020 | 81.84 | 81.87 | 81.41 | 81.87 | 1,308,771 | +0.17(+0.21%) |
Dec 23, 2020 | 81.48 | 82.00 | 81.34 | 81.70 | 1,548,066 | +0.62(+0.76%) |
Dec 22, 2020 | 81.68 | 81.68 | 81.04 | 81.09 | 2,844,064 | -0.61(-0.74%) |
Dec 21, 2020 | 81.39 | 81.94 | 80.60 | 81.69 | 2,706,076 | -0.52(-0.63%) |
Dec 18, 2020 | 82.60 | 82.60 | 81.71 | 82.21 | 2,440,755 | -0.25(-0.30%) |
Dec 17, 2020 | 82.59 | 82.59 | 82.24 | 82.46 | 1,801,795 | +0.19(+0.23%) |
Dec 16, 2020 | 82.51 | 82.52 | 82.05 | 82.27 | 1,335,325 | -0.13(-0.16%) |
Dec 15, 2020 | 81.90 | 82.49 | 81.53 | 82.41 | 1,687,868 | +0.92(+1.13%) |
Dec 14, 2020 | 82.87 | 82.89 | 81.30 | 81.48 | 1,941,031 | -0.67(-0.82%) |
Dec 11, 2020 | 81.96 | 82.27 | 81.56 | 82.16 | 1,275,897 | -0.31(-0.38%) |
Dec 10, 2020 | 82.43 | 82.60 | 82.13 | 82.47 | 1,607,838 | -0.22(-0.27%) |
Dec 09, 2020 | 82.91 | 83.10 | 82.30 | 82.69 | 1,388,823 | +0.05(+0.07%) |
Dec 08, 2020 | 81.76 | 82.77 | 81.72 | 82.64 | 1,432,363 | +0.52(+0.63%) |
Dec 07, 2020 | 82.35 | 82.36 | 81.84 | 82.12 | 1,726,953 | -0.55(-0.66%) |
Dec 04, 2020 | 81.81 | 82.67 | 81.80 | 82.67 | 2,002,722 | +1.17(+1.43%) |
Dec 03, 2020 | 81.49 | 81.87 | 81.21 | 81.50 | 1,416,043 | +0.06(+0.08%) |
Dec 02, 2020 | 80.91 | 81.48 | 80.83 | 81.44 | 1,177,778 | +0.48(+0.60%) |
Dec 01, 2020 | 81.15 | 81.72 | 80.93 | 80.95 | 1,431,127 | +0.78(+0.97%) |
Nov 30, 2020 | 80.84 | 80.88 | 80.01 | 80.17 | 2,775,387 | -0.94(-1.16%) |
Nov 27, 2020 | 81.40 | 81.47 | 80.91 | 81.11 | 736,848 | -0.10(-0.12%) |
Nov 25, 2020 | 81.50 | 81.50 | 80.90 | 81.21 | 1,431,709 | -0.53(-0.65%) |
Nov 24, 2020 | 80.77 | 81.76 | 80.71 | 81.74 | 2,020,608 | +1.83(+2.29%) |
Nov 23, 2020 | 79.41 | 80.03 | 79.25 | 79.91 | 1,458,857 | +1.03(+1.31%) |
Nov 20, 2020 | 79.16 | 79.32 | 78.75 | 78.88 | 1,189,694 | -0.30(-0.37%) |
Nov 19, 2020 | 78.88 | 79.26 | 78.37 | 79.17 | 1,302,249 | +0.19(+0.24%) |
Nov 18, 2020 | 80.18 | 80.41 | 78.97 | 78.99 | 1,700,594 | -0.88(-1.10%) |
Nov 17, 2020 | 79.70 | 80.15 | 79.25 | 79.87 | 1,354,253 | -0.40(-0.50%) |
Nov 16, 2020 | 80.22 | 80.33 | 79.53 | 80.27 | 1,967,263 | +1.40(+1.78%) |
Nov 13, 2020 | 78.01 | 79.13 | 77.95 | 78.87 | 1,632,961 | +1.34(+1.73%) |
Nov 12, 2020 | 78.20 | 78.20 | 76.95 | 77.53 | 3,096,247 | -1.17(-1.48%) |
Nov 11, 2020 | 79.35 | 79.35 | 78.30 | 78.70 | 1,563,380 | -0.12(-0.15%) |
Nov 10, 2020 | 78.22 | 78.99 | 77.85 | 78.82 | 2,217,366 | +1.10(+1.41%) |
Nov 09, 2020 | 79.06 | 79.57 | 77.68 | 77.72 | 2,975,187 | +2.93(+3.91%) |
Nov 06, 2020 | 75.12 | 75.33 | 74.58 | 74.79 | 1,863,950 | -0.14(-0.19%) |
Nov 05, 2020 | 74.54 | 75.53 | 74.54 | 74.94 | 2,401,824 | +1.21(+1.64%) |
Nov 04, 2020 | 74.02 | 75.04 | 73.30 | 73.72 | 2,981,911 | -0.20(-0.27%) |
Nov 03, 2020 | 73.76 | 74.44 | 73.64 | 73.92 | 1,808,318 | +1.13(+1.55%) |
Nov 02, 2020 | 72.40 | 72.93 | 71.77 | 72.79 | 2,299,641 | +1.37(+1.92%) |
Oct 30, 2020 | 71.12 | 71.53 | 70.47 | 71.42 | 2,764,630 | +0.03(+0.04%) |
Oct 29, 2020 | 70.74 | 72.00 | 70.00 | 71.39 | 2,939,984 | +0.57(+0.80%) |
Oct 28, 2020 | 71.75 | 72.23 | 70.74 | 70.82 | 4,667,408 | -2.09(-2.87%) |
Oct 27, 2020 | 73.89 | 73.90 | 72.92 | 72.92 | 1,864,209 | -1.03(-1.40%) |
Oct 26, 2020 | 74.53 | 74.57 | 73.20 | 73.95 | 2,289,609 | -1.35(-1.79%) |
Oct 23, 2020 | 75.42 | 75.58 | 74.86 | 75.30 | 1,126,656 | +0.04(+0.06%) |
Oct 22, 2020 | 74.30 | 75.34 | 74.24 | 75.25 | 1,977,882 | +1.06(+1.43%) |
Oct 21, 2020 | 74.52 | 74.83 | 74.19 | 74.19 | 1,075,345 | -0.39(-0.52%) |
Oct 20, 2020 | 74.79 | 75.21 | 74.40 | 74.58 | 1,862,020 | +0.18(+0.24%) |
Oct 19, 2020 | 75.54 | 75.75 | 74.26 | 74.40 | 1,211,918 | -1.07(-1.42%) |
Oct 16, 2020 | 75.43 | 75.77 | 75.24 | 75.47 | 1,209,964 | +0.20(+0.26%) |
Oct 15, 2020 | 74.45 | 75.29 | 74.30 | 75.27 | 1,529,140 | +0.17(+0.23%) |
Oct 14, 2020 | 75.48 | 75.80 | 75.04 | 75.10 | 1,205,866 | -0.32(-0.43%) |
Oct 13, 2020 | 75.93 | 76.01 | 75.16 | 75.42 | 1,370,338 | -0.69(-0.91%) |
Oct 12, 2020 | 75.64 | 76.32 | 75.55 | 76.11 | 1,353,498 | +0.61(+0.81%) |
Oct 09, 2020 | 75.87 | 76.00 | 75.36 | 75.50 | 1,306,413 | +0.04(+0.06%) |
Oct 08, 2020 | 74.90 | 75.48 | 74.80 | 75.46 | 1,546,513 | +0.91(+1.22%) |
Oct 07, 2020 | 73.95 | 74.73 | 73.94 | 74.55 | 1,223,528 | +1.18(+1.60%) |
Oct 06, 2020 | 74.17 | 74.87 | 73.26 | 73.37 | 2,036,501 | -0.54(-0.73%) |
Oct 05, 2020 | 73.22 | 73.99 | 73.19 | 73.91 | 1,544,026 | +1.19(+1.63%) |
Oct 02, 2020 | 71.71 | 73.12 | 71.66 | 72.73 | 1,877,761 | +0.09(+0.12%) |