Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 83.45 | 83.45 | 83.45 | 430,563 | +1.09(+1.33%) | |
Dec 30, 2020 | 82.08 | 83.18 | 81.60 | 82.36 | 430,563 | +0.01(+0.01%) |
Dec 29, 2020 | 83.18 | 83.19 | 81.93 | 82.35 | 558,647 | -0.51(-0.62%) |
Dec 28, 2020 | 82.51 | 83.86 | 82.28 | 82.86 | 700,236 | +0.80(+0.97%) |
Dec 24, 2020 | 82.64 | 82.64 | 80.80 | 82.06 | 300,561 | -0.36(-0.43%) |
Dec 23, 2020 | 81.85 | 83.34 | 81.79 | 82.42 | 658,434 | +1.25(+1.53%) |
Dec 22, 2020 | 81.50 | 81.93 | 80.64 | 81.18 | 1,156,860 | -0.40(-0.49%) |
Dec 21, 2020 | 81.91 | 83.01 | 79.61 | 81.58 | 1,122,228 | -0.76(-0.92%) |
Dec 18, 2020 | 83.18 | 83.24 | 81.79 | 82.34 | 2,149,803 | -0.18(-0.22%) |
Dec 17, 2020 | 81.45 | 82.54 | 80.76 | 82.52 | 1,109,714 | +1.17(+1.44%) |
Dec 16, 2020 | 81.25 | 81.65 | 80.50 | 81.35 | 933,695 | +0.05(+0.07%) |
Dec 15, 2020 | 80.52 | 81.96 | 79.38 | 81.29 | 1,302,569 | +1.93(+2.43%) |
Dec 14, 2020 | 82.09 | 82.32 | 79.26 | 79.37 | 1,158,997 | -1.36(-1.69%) |
Dec 11, 2020 | 80.50 | 81.00 | 79.48 | 80.73 | 1,461,402 | -1.45(-1.77%) |
Dec 10, 2020 | 82.52 | 82.52 | 81.02 | 82.18 | 1,343,486 | -0.72(-0.86%) |
Dec 09, 2020 | 84.23 | 85.03 | 82.27 | 82.90 | 1,319,636 | -1.25(-1.49%) |
Dec 08, 2020 | 82.90 | 84.33 | 82.90 | 84.15 | 802,680 | +0.19(+0.22%) |
Dec 07, 2020 | 83.65 | 84.03 | 82.66 | 83.96 | 687,206 | -0.35(-0.41%) |
Dec 04, 2020 | 83.88 | 84.80 | 83.32 | 84.31 | 1,332,230 | +1.62(+1.96%) |
Dec 03, 2020 | 83.62 | 83.70 | 82.25 | 82.69 | 1,267,815 | -0.81(-0.97%) |
Dec 02, 2020 | 82.47 | 83.68 | 81.90 | 83.50 | 1,263,104 | +0.56(+0.68%) |
Dec 01, 2020 | 82.37 | 84.57 | 82.37 | 82.94 | 1,647,931 | +0.13(+0.16%) |
Nov 30, 2020 | 85.15 | 85.23 | 82.42 | 82.81 | 1,308,001 | -2.69(-3.14%) |
Nov 27, 2020 | 86.53 | 86.79 | 84.95 | 85.49 | 662,235 | -0.66(-0.76%) |
Nov 25, 2020 | 85.99 | 86.72 | 84.59 | 86.15 | 747,812 | -0.65(-0.75%) |
Nov 24, 2020 | 84.63 | 87.64 | 84.45 | 86.80 | 1,359,923 | +3.60(+4.33%) |
Nov 23, 2020 | 82.26 | 83.42 | 81.12 | 83.20 | 968,496 | +1.93(+2.37%) |
Nov 20, 2020 | 82.55 | 82.66 | 81.07 | 81.27 | 669,095 | -1.75(-2.11%) |
Nov 19, 2020 | 81.82 | 83.29 | 80.86 | 83.02 | 887,781 | +0.60(+0.72%) |
Nov 18, 2020 | 84.19 | 84.60 | 82.43 | 82.43 | 632,153 | -0.98(-1.17%) |
Nov 17, 2020 | 81.24 | 83.50 | 80.76 | 83.40 | 949,366 | +0.58(+0.70%) |
Nov 16, 2020 | 82.95 | 83.72 | 81.78 | 82.83 | 768,066 | +2.08(+2.58%) |
Nov 13, 2020 | 78.93 | 81.23 | 78.01 | 80.74 | 890,739 | +2.87(+3.69%) |
Nov 12, 2020 | 78.26 | 79.32 | 77.01 | 77.87 | 663,830 | -1.46(-1.84%) |
Nov 11, 2020 | 81.86 | 82.51 | 78.83 | 79.33 | 687,059 | -2.35(-2.87%) |
Nov 10, 2020 | 81.25 | 82.35 | 79.82 | 81.68 | 1,503,868 | +0.93(+1.16%) |
Nov 09, 2020 | 78.51 | 81.92 | 78.50 | 80.74 | 2,034,934 | +8.13(+11.19%) |
Nov 06, 2020 | 72.87 | 73.28 | 72.14 | 72.62 | 1,234,058 | +0.07(+0.10%) |
Nov 05, 2020 | 70.82 | 73.28 | 70.79 | 72.55 | 739,656 | +2.39(+3.41%) |
Nov 04, 2020 | 71.82 | 73.09 | 69.98 | 70.15 | 1,142,582 | -3.25(-4.42%) |
Nov 03, 2020 | 71.69 | 74.24 | 71.41 | 73.40 | 1,068,371 | +3.10(+4.41%) |
Nov 02, 2020 | 70.94 | 71.23 | 69.59 | 70.30 | 965,945 | +0.69(+1.00%) |
Oct 30, 2020 | 69.10 | 69.87 | 67.76 | 69.60 | 974,629 | -0.02(-0.03%) |
Oct 29, 2020 | 68.93 | 70.15 | 67.79 | 69.62 | 912,215 | +0.44(+0.63%) |
Oct 28, 2020 | 70.55 | 70.94 | 68.81 | 69.18 | 1,008,513 | -2.58(-3.59%) |
Oct 27, 2020 | 72.87 | 73.25 | 71.43 | 71.76 | 994,374 | -1.36(-1.86%) |
Oct 26, 2020 | 74.19 | 74.39 | 72.01 | 73.12 | 845,270 | -1.94(-2.58%) |
Oct 23, 2020 | 77.43 | 77.43 | 74.78 | 75.06 | 1,047,611 | -1.20(-1.57%) |
Oct 22, 2020 | 76.31 | 76.76 | 74.58 | 76.26 | 1,008,338 | -0.01(-0.01%) |
Oct 21, 2020 | 75.70 | 80.44 | 75.59 | 76.27 | 2,050,186 | +0.01(+0.01%) |
Oct 20, 2020 | 76.92 | 77.66 | 76.02 | 76.26 | 908,477 | +0.31(+0.41%) |
Oct 19, 2020 | 77.78 | 78.22 | 75.79 | 75.95 | 813,010 | -1.75(-2.25%) |
Oct 16, 2020 | 77.81 | 78.25 | 76.73 | 77.70 | 787,845 | +0.32(+0.41%) |
Oct 15, 2020 | 74.40 | 77.61 | 74.35 | 77.38 | 1,060,762 | +2.34(+3.12%) |
Oct 14, 2020 | 74.82 | 76.01 | 74.63 | 75.04 | 777,291 | +0.41(+0.55%) |
Oct 13, 2020 | 76.07 | 76.82 | 74.36 | 74.64 | 939,958 | -2.12(-2.76%) |
Oct 12, 2020 | 75.60 | 77.09 | 75.26 | 76.75 | 740,745 | +0.97(+1.28%) |
Oct 09, 2020 | 74.36 | 76.09 | 74.16 | 75.78 | 791,444 | +0.86(+1.15%) |
Oct 08, 2020 | 73.44 | 75.13 | 72.94 | 74.92 | 599,160 | +1.79(+2.44%) |
Oct 07, 2020 | 72.73 | 74.17 | 72.42 | 73.13 | 999,772 | +1.82(+2.56%) |
Oct 06, 2020 | 72.64 | 73.14 | 71.07 | 71.31 | 1,163,468 | -0.57(-0.79%) |
Oct 05, 2020 | 70.50 | 72.07 | 70.50 | 71.88 | 741,205 | +2.15(+3.09%) |
Oct 02, 2020 | 67.43 | 70.33 | 67.33 | 69.73 | 578,795 | +1.21(+1.77%) |