Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 88.48 | 88.48 | 88.48 | 392,916 | +0.78(+0.89%) | |
Dec 30, 2020 | 87.46 | 88.25 | 87.17 | 87.70 | 392,916 | +0.79(+0.91%) |
Dec 29, 2020 | 87.61 | 88.03 | 86.03 | 86.91 | 314,224 | -0.79(-0.90%) |
Dec 28, 2020 | 89.33 | 89.42 | 87.60 | 87.70 | 741,882 | -0.88(-1.00%) |
Dec 24, 2020 | 89.37 | 89.57 | 88.29 | 88.58 | 208,448 | -0.38(-0.42%) |
Dec 23, 2020 | 88.91 | 89.77 | 87.97 | 88.96 | 652,448 | +0.47(+0.53%) |
Dec 22, 2020 | 88.37 | 88.92 | 88.30 | 88.49 | 821,843 | -0.15(-0.16%) |
Dec 21, 2020 | 86.95 | 89.64 | 86.83 | 88.63 | 906,240 | +0.33(+0.38%) |
Dec 18, 2020 | 85.64 | 88.36 | 85.64 | 88.30 | 1,667,935 | +2.64(+3.09%) |
Dec 17, 2020 | 84.37 | 85.88 | 83.99 | 85.65 | 953,214 | +1.71(+2.03%) |
Dec 16, 2020 | 82.67 | 84.49 | 82.51 | 83.95 | 1,072,555 | +1.14(+1.38%) |
Dec 15, 2020 | 81.25 | 82.91 | 80.24 | 82.80 | 1,437,495 | +6.39(+8.36%) |
Dec 14, 2020 | 78.11 | 78.38 | 76.39 | 76.42 | 601,482 | -0.54(-0.70%) |
Dec 11, 2020 | 75.94 | 77.18 | 75.82 | 76.96 | 1,564,818 | +0.41(+0.54%) |
Dec 10, 2020 | 76.48 | 77.02 | 75.85 | 76.55 | 760,401 | -0.67(-0.87%) |
Dec 09, 2020 | 76.97 | 77.75 | 76.39 | 77.22 | 804,014 | +0.72(+0.94%) |
Dec 08, 2020 | 76.37 | 77.95 | 76.29 | 76.50 | 750,805 | +0.09(+0.12%) |
Dec 07, 2020 | 77.58 | 78.52 | 75.55 | 76.40 | 1,218,509 | -1.46(-1.87%) |
Dec 04, 2020 | 80.44 | 81.27 | 77.53 | 77.86 | 1,321,764 | -1.97(-2.46%) |
Dec 03, 2020 | 78.69 | 80.39 | 78.69 | 79.83 | 650,828 | +0.98(+1.24%) |
Dec 02, 2020 | 78.76 | 79.63 | 78.15 | 78.85 | 560,262 | -0.19(-0.24%) |
Dec 01, 2020 | 80.26 | 81.27 | 78.51 | 79.04 | 665,576 | -0.36(-0.45%) |
Nov 30, 2020 | 80.13 | 80.32 | 79.20 | 79.40 | 666,549 | -0.82(-1.02%) |
Nov 27, 2020 | 80.10 | 80.86 | 79.84 | 80.21 | 208,331 | +0.22(+0.28%) |
Nov 25, 2020 | 82.61 | 82.61 | 79.55 | 79.99 | 488,554 | -2.58(-3.13%) |
Nov 24, 2020 | 82.01 | 83.20 | 81.29 | 82.57 | 509,661 | +1.93(+2.39%) |
Nov 23, 2020 | 79.72 | 81.28 | 79.72 | 80.64 | 1,302,879 | +1.76(+2.23%) |
Nov 20, 2020 | 78.80 | 79.41 | 78.54 | 78.88 | 723,684 | -0.18(-0.23%) |
Nov 19, 2020 | 79.16 | 80.01 | 78.85 | 79.06 | 600,023 | -0.51(-0.64%) |
Nov 18, 2020 | 80.43 | 80.86 | 79.40 | 79.57 | 1,152,298 | -0.42(-0.53%) |
Nov 17, 2020 | 81.79 | 81.79 | 79.77 | 79.99 | 1,085,336 | -2.86(-3.45%) |
Nov 16, 2020 | 80.68 | 83.22 | 80.12 | 82.85 | 986,576 | +3.60(+4.55%) |
Nov 13, 2020 | 77.11 | 79.77 | 77.11 | 79.24 | 896,012 | +2.36(+3.07%) |
Nov 12, 2020 | 75.67 | 77.31 | 75.22 | 76.88 | 575,048 | +1.30(+1.72%) |
Nov 11, 2020 | 76.65 | 76.89 | 74.91 | 75.58 | 1,246,679 | -0.74(-0.97%) |
Nov 10, 2020 | 77.32 | 77.70 | 74.96 | 76.32 | 1,656,710 | -0.38(-0.49%) |
Nov 09, 2020 | 83.35 | 85.44 | 76.52 | 76.69 | 1,449,945 | -1.00(-1.29%) |
Nov 06, 2020 | 77.45 | 78.38 | 77.21 | 77.70 | 617,123 | +0.08(+0.10%) |
Nov 05, 2020 | 75.22 | 77.83 | 74.84 | 77.62 | 546,634 | +3.56(+4.81%) |
Nov 04, 2020 | 73.88 | 76.30 | 72.40 | 74.05 | 1,190,475 | -0.43(-0.58%) |
Nov 03, 2020 | 72.17 | 74.95 | 70.96 | 74.48 | 1,524,664 | +5.84(+8.51%) |
Nov 02, 2020 | 66.82 | 68.64 | 66.38 | 68.64 | 974,022 | +2.65(+4.01%) |
Oct 30, 2020 | 66.12 | 66.88 | 65.14 | 65.99 | 769,799 | -0.16(-0.25%) |
Oct 29, 2020 | 64.93 | 66.48 | 64.05 | 66.16 | 1,016,699 | +0.67(+1.02%) |
Oct 28, 2020 | 65.11 | 66.55 | 64.70 | 65.49 | 865,796 | -1.35(-2.03%) |
Oct 27, 2020 | 69.48 | 69.97 | 66.71 | 66.84 | 1,059,618 | -2.95(-4.22%) |
Oct 26, 2020 | 69.90 | 70.01 | 68.92 | 69.79 | 898,424 | -1.17(-1.64%) |
Oct 23, 2020 | 70.51 | 71.60 | 70.28 | 70.95 | 609,303 | +0.80(+1.14%) |
Oct 22, 2020 | 69.79 | 70.29 | 69.26 | 70.16 | 711,453 | +0.40(+0.58%) |
Oct 21, 2020 | 69.57 | 71.05 | 69.51 | 69.75 | 918,103 | +0.28(+0.41%) |
Oct 20, 2020 | 70.45 | 70.97 | 69.11 | 69.47 | 565,181 | -0.22(-0.32%) |
Oct 19, 2020 | 70.34 | 70.90 | 69.39 | 69.69 | 464,565 | -0.08(-0.11%) |
Oct 16, 2020 | 71.42 | 71.60 | 69.68 | 69.77 | 712,838 | +0.73(+1.05%) |
Oct 15, 2020 | 67.68 | 69.26 | 67.45 | 69.04 | 409,456 | +0.20(+0.29%) |
Oct 14, 2020 | 68.86 | 70.31 | 68.79 | 68.85 | 408,568 | -0.28(-0.41%) |
Oct 13, 2020 | 69.75 | 70.63 | 68.27 | 69.13 | 506,369 | +0.07(+0.10%) |
Oct 12, 2020 | 69.55 | 69.55 | 68.37 | 69.06 | 228,503 | +0.03(+0.05%) |
Oct 09, 2020 | 69.00 | 69.49 | 68.31 | 69.03 | 486,858 | +0.78(+1.14%) |
Oct 08, 2020 | 67.93 | 68.36 | 67.11 | 68.25 | 336,614 | +0.61(+0.90%) |
Oct 07, 2020 | 66.81 | 67.99 | 66.46 | 67.64 | 456,500 | +1.66(+2.52%) |
Oct 06, 2020 | 66.24 | 67.78 | 65.68 | 65.98 | 569,826 | +0.29(+0.44%) |
Oct 05, 2020 | 65.20 | 66.38 | 65.08 | 65.68 | 445,753 | +1.27(+1.97%) |
Oct 02, 2020 | 61.83 | 64.75 | 61.61 | 64.42 | 424,294 | +1.61(+2.56%) |