Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 85.45 | 85.45 | 85.45 | 236,839 | -0.60(-0.70%) | |
Dec 30, 2020 | 84.60 | 88.10 | 83.94 | 86.05 | 236,839 | +1.96(+2.33%) |
Dec 29, 2020 | 87.48 | 87.48 | 82.56 | 84.09 | 118,575 | -2.98(-3.43%) |
Dec 28, 2020 | 88.37 | 88.74 | 86.91 | 87.07 | 117,744 | +0.04(+0.05%) |
Dec 24, 2020 | 87.83 | 88.87 | 85.69 | 87.03 | 71,176 | -0.82(-0.94%) |
Dec 23, 2020 | 84.18 | 87.86 | 83.36 | 87.85 | 236,899 | +4.38(+5.25%) |
Dec 22, 2020 | 86.07 | 86.74 | 82.75 | 83.47 | 258,249 | -2.75(-3.19%) |
Dec 21, 2020 | 85.17 | 86.45 | 83.00 | 86.22 | 216,981 | -1.25(-1.42%) |
Dec 18, 2020 | 87.21 | 89.97 | 86.62 | 87.47 | 718,343 | +1.28(+1.49%) |
Dec 17, 2020 | 86.13 | 87.25 | 83.77 | 86.19 | 234,245 | +0.57(+0.67%) |
Dec 16, 2020 | 88.41 | 88.52 | 85.56 | 85.61 | 199,023 | -2.76(-3.12%) |
Dec 15, 2020 | 84.12 | 88.79 | 83.19 | 88.37 | 189,629 | +4.32(+5.14%) |
Dec 14, 2020 | 85.50 | 88.98 | 83.99 | 84.05 | 192,120 | -0.91(-1.07%) |
Dec 11, 2020 | 85.74 | 87.83 | 84.19 | 84.96 | 195,455 | -1.32(-1.53%) |
Dec 10, 2020 | 82.38 | 86.39 | 82.38 | 86.28 | 164,645 | +3.49(+4.21%) |
Dec 09, 2020 | 84.52 | 84.93 | 81.74 | 82.79 | 161,560 | -0.84(-1.01%) |
Dec 08, 2020 | 83.15 | 83.75 | 81.48 | 83.63 | 178,430 | +0.11(+0.13%) |
Dec 07, 2020 | 83.94 | 84.04 | 82.31 | 83.52 | 102,727 | -0.02(-0.02%) |
Dec 04, 2020 | 83.43 | 85.37 | 82.04 | 83.54 | 173,924 | +0.03(+0.03%) |
Dec 03, 2020 | 81.89 | 84.39 | 81.79 | 83.51 | 228,232 | +2.25(+2.76%) |
Dec 02, 2020 | 85.15 | 85.19 | 81.02 | 81.27 | 273,554 | -3.21(-3.80%) |
Dec 01, 2020 | 84.34 | 85.58 | 82.87 | 84.48 | 345,284 | +0.32(+0.38%) |
Nov 30, 2020 | 84.03 | 84.39 | 81.87 | 84.16 | 418,445 | +0.64(+0.76%) |
Nov 27, 2020 | 81.57 | 83.52 | 81.57 | 83.52 | 90,141 | +2.14(+2.63%) |
Nov 25, 2020 | 82.72 | 82.72 | 79.90 | 81.38 | 158,453 | -1.13(-1.37%) |
Nov 24, 2020 | 80.77 | 82.76 | 79.75 | 82.51 | 316,923 | +2.24(+2.78%) |
Nov 23, 2020 | 80.39 | 80.57 | 79.07 | 80.28 | 244,393 | +0.92(+1.16%) |
Nov 20, 2020 | 77.96 | 79.64 | 77.50 | 79.36 | 175,747 | +0.62(+0.79%) |
Nov 19, 2020 | 78.64 | 79.47 | 77.71 | 78.74 | 111,198 | -0.14(-0.18%) |
Nov 18, 2020 | 81.00 | 81.03 | 78.36 | 78.88 | 133,928 | -1.71(-2.12%) |
Nov 17, 2020 | 79.24 | 82.81 | 78.81 | 80.59 | 299,585 | +0.45(+0.57%) |
Nov 16, 2020 | 79.15 | 81.28 | 78.39 | 80.13 | 449,597 | +1.84(+2.35%) |
Nov 13, 2020 | 77.36 | 79.03 | 75.92 | 78.29 | 314,997 | +1.57(+2.04%) |
Nov 12, 2020 | 77.03 | 77.82 | 75.85 | 76.72 | 388,807 | -0.70(-0.91%) |
Nov 11, 2020 | 80.66 | 82.92 | 76.87 | 77.43 | 183,713 | -2.72(-3.39%) |
Nov 10, 2020 | 80.33 | 83.65 | 80.01 | 80.14 | 259,030 | +0.00(+0.00%) |
Nov 09, 2020 | 83.02 | 85.15 | 80.13 | 80.14 | 285,433 | +2.18(+2.80%) |
Nov 06, 2020 | 80.58 | 82.35 | 77.64 | 77.96 | 360,815 | -2.15(-2.68%) |
Nov 05, 2020 | 88.26 | 88.26 | 78.98 | 80.11 | 577,836 | -8.94(-10.04%) |
Nov 04, 2020 | 79.75 | 90.20 | 78.48 | 89.05 | 645,042 | +11.75(+15.21%) |
Nov 03, 2020 | 76.12 | 77.76 | 75.43 | 77.29 | 142,407 | +2.28(+3.04%) |
Nov 02, 2020 | 74.84 | 77.39 | 73.99 | 75.01 | 150,622 | +1.05(+1.42%) |
Oct 30, 2020 | 75.17 | 75.57 | 72.87 | 73.96 | 241,666 | -1.11(-1.48%) |
Oct 29, 2020 | 73.73 | 75.90 | 73.03 | 75.08 | 228,683 | +0.84(+1.13%) |
Oct 28, 2020 | 78.43 | 78.82 | 74.03 | 74.24 | 195,845 | -5.89(-7.36%) |
Oct 27, 2020 | 83.71 | 84.16 | 80.13 | 80.13 | 116,889 | -3.45(-4.12%) |
Oct 26, 2020 | 84.65 | 84.80 | 82.11 | 83.58 | 114,364 | -2.05(-2.39%) |
Oct 23, 2020 | 85.51 | 86.26 | 84.63 | 85.63 | 72,881 | +0.33(+0.39%) |
Oct 22, 2020 | 86.34 | 86.83 | 83.77 | 85.30 | 119,711 | -0.23(-0.27%) |
Oct 21, 2020 | 86.11 | 87.93 | 85.43 | 85.53 | 94,522 | -0.98(-1.13%) |
Oct 20, 2020 | 87.59 | 89.64 | 85.91 | 86.51 | 175,056 | -0.66(-0.76%) |
Oct 19, 2020 | 86.47 | 88.12 | 85.28 | 87.17 | 156,570 | +1.03(+1.20%) |
Oct 16, 2020 | 86.07 | 87.28 | 85.05 | 86.14 | 111,961 | +0.08(+0.09%) |
Oct 15, 2020 | 84.92 | 86.72 | 83.33 | 86.06 | 98,182 | +0.44(+0.51%) |
Oct 14, 2020 | 85.46 | 86.29 | 84.86 | 85.62 | 63,520 | +0.22(+0.26%) |
Oct 13, 2020 | 86.76 | 87.26 | 84.82 | 85.40 | 118,575 | -1.45(-1.67%) |
Oct 12, 2020 | 86.12 | 86.95 | 85.56 | 86.85 | 139,956 | +0.98(+1.14%) |
Oct 09, 2020 | 85.72 | 86.89 | 84.67 | 85.87 | 116,004 | +0.82(+0.96%) |
Oct 08, 2020 | 84.28 | 85.45 | 83.66 | 85.05 | 99,780 | +1.35(+1.62%) |
Oct 07, 2020 | 84.17 | 85.42 | 83.39 | 83.70 | 155,474 | +0.30(+0.36%) |
Oct 06, 2020 | 82.28 | 87.25 | 82.28 | 83.39 | 254,795 | +1.50(+1.84%) |
Oct 05, 2020 | 81.32 | 81.93 | 80.25 | 81.89 | 180,502 | +0.76(+0.93%) |
Oct 02, 2020 | 80.33 | 81.43 | 79.51 | 81.13 | 148,121 | -0.34(-0.42%) |