Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 90.72 | 90.72 | 90.72 | 383,189 | +0.80(+0.89%) | |
Dec 30, 2020 | 89.68 | 90.49 | 89.38 | 89.92 | 383,189 | +0.81(+0.91%) |
Dec 29, 2020 | 89.83 | 90.26 | 88.21 | 89.11 | 306,445 | -0.81(-0.90%) |
Dec 28, 2020 | 91.59 | 91.69 | 89.82 | 89.92 | 723,517 | -0.91(-1.00%) |
Dec 24, 2020 | 91.64 | 91.84 | 90.53 | 90.83 | 203,288 | -0.39(-0.42%) |
Dec 23, 2020 | 91.17 | 92.05 | 90.20 | 91.22 | 636,297 | +0.48(+0.53%) |
Dec 22, 2020 | 90.61 | 91.18 | 90.54 | 90.73 | 801,498 | -0.15(-0.16%) |
Dec 21, 2020 | 89.16 | 91.92 | 89.03 | 90.88 | 883,807 | +0.34(+0.38%) |
Dec 18, 2020 | 87.82 | 90.60 | 87.82 | 90.54 | 1,626,646 | +2.71(+3.09%) |
Dec 17, 2020 | 86.51 | 88.06 | 86.12 | 87.83 | 929,618 | +1.75(+2.03%) |
Dec 16, 2020 | 84.77 | 86.64 | 84.61 | 86.08 | 1,046,004 | +1.17(+1.38%) |
Dec 15, 2020 | 83.31 | 85.01 | 82.27 | 84.91 | 1,401,911 | +6.55(+8.36%) |
Dec 14, 2020 | 80.09 | 80.36 | 78.33 | 78.36 | 586,592 | -0.55(-0.70%) |
Dec 11, 2020 | 77.87 | 79.14 | 77.74 | 78.91 | 1,526,082 | +0.42(+0.54%) |
Dec 10, 2020 | 78.42 | 78.97 | 77.78 | 78.49 | 741,578 | -0.69(-0.87%) |
Dec 09, 2020 | 78.92 | 79.72 | 78.33 | 79.18 | 784,111 | +0.74(+0.94%) |
Dec 08, 2020 | 78.31 | 79.92 | 78.23 | 78.44 | 732,219 | +0.10(+0.12%) |
Dec 07, 2020 | 79.55 | 80.51 | 77.47 | 78.34 | 1,188,346 | -1.50(-1.87%) |
Dec 04, 2020 | 82.49 | 83.33 | 79.50 | 79.84 | 1,289,045 | -2.02(-2.46%) |
Dec 03, 2020 | 80.69 | 82.43 | 80.69 | 81.85 | 634,717 | +1.00(+1.24%) |
Dec 02, 2020 | 80.76 | 81.65 | 80.14 | 80.85 | 546,393 | -0.19(-0.24%) |
Dec 01, 2020 | 82.30 | 83.33 | 80.51 | 81.04 | 649,100 | -0.37(-0.45%) |
Nov 30, 2020 | 82.16 | 82.36 | 81.21 | 81.41 | 650,049 | -0.84(-1.02%) |
Nov 27, 2020 | 82.13 | 82.92 | 81.86 | 82.25 | 203,174 | +0.23(+0.28%) |
Nov 25, 2020 | 84.70 | 84.70 | 81.57 | 82.02 | 476,460 | -2.65(-3.13%) |
Nov 24, 2020 | 84.10 | 85.31 | 83.36 | 84.67 | 497,044 | +1.98(+2.39%) |
Nov 23, 2020 | 81.75 | 83.34 | 81.75 | 82.69 | 1,270,627 | +1.80(+2.23%) |
Nov 20, 2020 | 80.80 | 81.42 | 80.53 | 80.88 | 705,770 | -0.18(-0.23%) |
Nov 19, 2020 | 81.17 | 82.05 | 80.85 | 81.07 | 585,170 | -0.52(-0.64%) |
Nov 18, 2020 | 82.47 | 82.91 | 81.41 | 81.59 | 1,123,773 | -0.43(-0.53%) |
Nov 17, 2020 | 83.87 | 83.87 | 81.79 | 82.02 | 1,058,469 | -2.93(-3.45%) |
Nov 16, 2020 | 82.72 | 85.33 | 82.15 | 84.95 | 962,154 | +3.70(+4.55%) |
Nov 13, 2020 | 79.07 | 81.80 | 79.07 | 81.25 | 873,832 | +2.42(+3.07%) |
Nov 12, 2020 | 77.59 | 79.27 | 77.13 | 78.83 | 560,813 | +1.34(+1.72%) |
Nov 11, 2020 | 78.60 | 78.84 | 76.81 | 77.50 | 1,215,819 | -0.76(-0.97%) |
Nov 10, 2020 | 79.28 | 79.68 | 76.87 | 78.25 | 1,615,699 | -0.39(-0.49%) |
Nov 09, 2020 | 85.47 | 87.61 | 78.46 | 78.64 | 1,414,053 | -1.03(-1.29%) |
Nov 06, 2020 | 79.41 | 80.37 | 79.17 | 79.67 | 601,847 | +0.08(+0.10%) |
Nov 05, 2020 | 77.13 | 79.81 | 76.74 | 79.59 | 533,103 | +3.65(+4.81%) |
Nov 04, 2020 | 75.76 | 78.24 | 74.24 | 75.93 | 1,161,006 | -0.44(-0.58%) |
Nov 03, 2020 | 74.00 | 76.86 | 72.76 | 76.37 | 1,486,922 | +5.99(+8.51%) |
Nov 02, 2020 | 68.51 | 70.38 | 68.06 | 70.38 | 949,911 | +2.71(+4.01%) |
Oct 30, 2020 | 67.80 | 68.57 | 66.80 | 67.67 | 750,743 | -0.17(-0.25%) |
Oct 29, 2020 | 66.58 | 68.17 | 65.68 | 67.83 | 991,531 | +0.69(+1.02%) |
Oct 28, 2020 | 66.76 | 68.24 | 66.34 | 67.15 | 844,364 | -1.39(-2.03%) |
Oct 27, 2020 | 71.24 | 71.74 | 68.41 | 68.54 | 1,033,387 | -3.02(-4.22%) |
Oct 26, 2020 | 71.67 | 71.79 | 70.67 | 71.56 | 876,184 | -1.19(-1.64%) |
Oct 23, 2020 | 72.30 | 73.42 | 72.06 | 72.75 | 594,220 | +0.82(+1.14%) |
Oct 22, 2020 | 71.56 | 72.08 | 71.01 | 71.94 | 693,842 | +0.41(+0.58%) |
Oct 21, 2020 | 71.34 | 72.85 | 71.27 | 71.52 | 895,376 | +0.29(+0.41%) |
Oct 20, 2020 | 72.24 | 72.77 | 70.87 | 71.23 | 551,190 | -0.23(-0.32%) |
Oct 19, 2020 | 72.13 | 72.70 | 71.15 | 71.46 | 453,065 | -0.08(-0.11%) |
Oct 16, 2020 | 73.24 | 73.41 | 71.45 | 71.54 | 695,192 | +0.75(+1.05%) |
Oct 15, 2020 | 69.40 | 71.01 | 69.16 | 70.80 | 399,320 | +0.20(+0.29%) |
Oct 14, 2020 | 70.61 | 72.10 | 70.53 | 70.59 | 398,454 | -0.29(-0.41%) |
Oct 13, 2020 | 71.52 | 72.42 | 70.00 | 70.88 | 493,834 | +0.07(+0.10%) |
Oct 12, 2020 | 71.31 | 71.31 | 70.11 | 70.81 | 222,847 | +0.04(+0.05%) |
Oct 09, 2020 | 70.75 | 71.25 | 70.05 | 70.78 | 474,807 | +0.80(+1.14%) |
Oct 08, 2020 | 69.65 | 70.09 | 68.81 | 69.98 | 328,281 | +0.62(+0.90%) |
Oct 07, 2020 | 68.50 | 69.71 | 68.15 | 69.35 | 445,199 | +1.70(+2.52%) |
Oct 06, 2020 | 67.92 | 69.50 | 67.35 | 67.65 | 555,721 | +0.30(+0.44%) |
Oct 05, 2020 | 66.86 | 68.06 | 66.74 | 67.35 | 434,718 | +1.30(+1.97%) |
Oct 02, 2020 | 63.40 | 66.39 | 63.17 | 66.05 | 413,791 | +1.65(+2.56%) |