Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 85.76 | 85.76 | 85.76 | 610,882 | +0.70(+0.83%) | |
Dec 30, 2020 | 84.52 | 85.30 | 84.52 | 85.05 | 610,882 | +0.60(+0.71%) |
Dec 29, 2020 | 85.25 | 85.35 | 84.18 | 84.45 | 648,933 | -0.51(-0.60%) |
Dec 28, 2020 | 85.40 | 85.99 | 84.89 | 84.96 | 843,438 | +0.10(+0.12%) |
Dec 24, 2020 | 84.62 | 84.86 | 84.04 | 84.86 | 434,936 | +0.15(+0.18%) |
Dec 23, 2020 | 83.88 | 85.09 | 83.88 | 84.71 | 683,914 | +1.15(+1.38%) |
Dec 22, 2020 | 84.09 | 84.18 | 83.55 | 83.56 | 747,120 | -0.52(-0.62%) |
Dec 21, 2020 | 83.81 | 84.31 | 82.88 | 84.08 | 1,053,125 | -0.75(-0.88%) |
Dec 18, 2020 | 85.43 | 85.60 | 84.33 | 84.83 | 779,252 | -0.61(-0.71%) |
Dec 17, 2020 | 85.71 | 85.71 | 85.09 | 85.44 | 497,700 | +0.10(+0.11%) |
Dec 16, 2020 | 85.77 | 85.81 | 85.14 | 85.34 | 797,174 | -0.24(-0.28%) |
Dec 15, 2020 | 84.86 | 85.69 | 84.39 | 85.58 | 1,038,816 | +1.32(+1.57%) |
Dec 14, 2020 | 86.49 | 86.49 | 84.24 | 84.26 | 797,664 | -1.12(-1.32%) |
Dec 11, 2020 | 85.21 | 85.62 | 84.83 | 85.38 | 658,170 | -0.50(-0.59%) |
Dec 10, 2020 | 85.64 | 86.00 | 85.45 | 85.89 | 489,896 | -0.12(-0.14%) |
Dec 09, 2020 | 86.36 | 86.71 | 85.55 | 86.01 | 649,416 | +0.10(+0.11%) |
Dec 08, 2020 | 85.21 | 86.12 | 84.93 | 85.91 | 718,902 | +0.27(+0.31%) |
Dec 07, 2020 | 85.85 | 86.00 | 85.15 | 85.65 | 858,704 | -0.57(-0.67%) |
Dec 04, 2020 | 85.36 | 86.28 | 85.36 | 86.22 | 799,918 | +1.29(+1.52%) |
Dec 03, 2020 | 84.75 | 85.38 | 84.46 | 84.93 | 849,056 | +0.24(+0.28%) |
Dec 02, 2020 | 83.83 | 84.81 | 83.57 | 84.69 | 744,842 | +0.67(+0.80%) |
Dec 01, 2020 | 84.09 | 84.87 | 83.94 | 84.02 | 622,611 | +1.04(+1.26%) |
Nov 30, 2020 | 84.21 | 84.29 | 82.73 | 82.98 | 794,846 | -1.59(-1.88%) |
Nov 27, 2020 | 85.27 | 85.27 | 84.38 | 84.57 | 276,142 | -0.63(-0.74%) |
Nov 25, 2020 | 85.61 | 85.61 | 84.79 | 85.20 | 468,683 | -0.88(-1.02%) |
Nov 24, 2020 | 84.56 | 86.11 | 84.52 | 86.07 | 687,813 | +2.75(+3.30%) |
Nov 23, 2020 | 82.42 | 83.56 | 82.16 | 83.32 | 675,409 | +1.75(+2.15%) |
Nov 20, 2020 | 81.96 | 82.10 | 81.36 | 81.57 | 521,513 | -0.45(-0.55%) |
Nov 19, 2020 | 81.72 | 82.09 | 81.09 | 82.02 | 688,604 | +0.01(+0.01%) |
Nov 18, 2020 | 83.49 | 83.92 | 81.97 | 82.01 | 1,545,088 | -1.26(-1.51%) |
Nov 17, 2020 | 82.60 | 83.51 | 82.04 | 83.27 | 1,532,141 | -0.16(-0.19%) |
Nov 16, 2020 | 83.00 | 83.44 | 82.32 | 83.43 | 1,018,759 | +2.26(+2.79%) |
Nov 13, 2020 | 79.75 | 81.39 | 79.75 | 81.17 | 766,320 | +1.77(+2.23%) |
Nov 12, 2020 | 80.22 | 80.33 | 78.53 | 79.40 | 2,737,107 | -1.83(-2.25%) |
Nov 11, 2020 | 82.20 | 82.20 | 80.79 | 81.23 | 1,984,463 | -0.69(-0.84%) |
Nov 10, 2020 | 80.79 | 82.02 | 80.52 | 81.92 | 947,612 | +1.49(+1.86%) |
Nov 09, 2020 | 79.80 | 82.08 | 79.40 | 80.42 | 1,781,930 | +4.91(+6.51%) |
Nov 06, 2020 | 76.68 | 76.88 | 75.24 | 75.51 | 527,057 | -1.01(-1.32%) |
Nov 05, 2020 | 75.32 | 77.14 | 75.16 | 76.52 | 966,162 | +1.71(+2.29%) |
Nov 04, 2020 | 76.09 | 76.46 | 74.47 | 74.80 | 1,283,704 | -1.71(-2.23%) |
Nov 03, 2020 | 76.06 | 77.01 | 76.06 | 76.51 | 1,230,061 | +1.32(+1.75%) |
Nov 02, 2020 | 74.05 | 75.40 | 73.55 | 75.19 | 792,849 | +1.82(+2.48%) |
Oct 30, 2020 | 72.85 | 73.41 | 72.23 | 73.37 | 906,257 | +0.11(+0.16%) |
Oct 29, 2020 | 72.04 | 73.75 | 71.34 | 73.25 | 835,614 | +1.05(+1.46%) |
Oct 28, 2020 | 73.04 | 73.81 | 72.16 | 72.20 | 941,250 | -2.33(-3.13%) |
Oct 27, 2020 | 75.83 | 75.83 | 74.52 | 74.54 | 743,166 | -1.46(-1.92%) |
Oct 26, 2020 | 76.43 | 76.63 | 75.30 | 75.99 | 778,037 | -1.43(-1.85%) |
Oct 23, 2020 | 77.41 | 77.80 | 76.91 | 77.43 | 502,734 | +0.25(+0.32%) |
Oct 22, 2020 | 75.92 | 77.25 | 75.63 | 77.18 | 684,757 | +1.44(+1.90%) |
Oct 21, 2020 | 75.82 | 76.22 | 75.58 | 75.74 | 452,002 | -0.19(-0.24%) |
Oct 20, 2020 | 76.02 | 76.68 | 75.77 | 75.92 | 841,488 | +0.32(+0.42%) |
Oct 19, 2020 | 76.65 | 76.85 | 75.46 | 75.61 | 475,862 | -0.72(-0.95%) |
Oct 16, 2020 | 76.50 | 76.87 | 75.99 | 76.33 | 980,581 | -0.04(-0.05%) |
Oct 15, 2020 | 75.12 | 76.42 | 74.97 | 76.37 | 537,816 | +0.48(+0.63%) |
Oct 14, 2020 | 75.99 | 76.65 | 75.78 | 75.89 | 567,838 | -0.11(-0.15%) |
Oct 13, 2020 | 76.67 | 76.81 | 75.70 | 76.00 | 723,533 | -1.04(-1.35%) |
Oct 12, 2020 | 76.78 | 77.25 | 76.51 | 77.05 | 528,959 | +0.51(+0.67%) |
Oct 09, 2020 | 77.33 | 77.58 | 76.44 | 76.53 | 583,620 | -0.34(-0.44%) |
Oct 08, 2020 | 75.97 | 76.94 | 75.88 | 76.87 | 525,494 | +1.32(+1.74%) |
Oct 07, 2020 | 74.89 | 75.84 | 74.89 | 75.55 | 687,627 | +1.32(+1.77%) |
Oct 06, 2020 | 74.89 | 76.12 | 74.10 | 74.24 | 742,122 | -0.23(-0.31%) |
Oct 05, 2020 | 73.51 | 74.59 | 73.51 | 74.47 | 653,107 | +1.48(+2.02%) |
Oct 02, 2020 | 70.82 | 73.38 | 70.77 | 72.99 | 851,278 | +1.10(+1.52%) |