Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 80.52 | 80.52 | 80.52 | 446,638 | +0.84(+1.05%) | |
Dec 30, 2020 | 79.39 | 80.29 | 79.26 | 79.69 | 446,638 | +0.21(+0.27%) |
Dec 29, 2020 | 81.41 | 81.74 | 79.37 | 79.47 | 789,105 | -1.05(-1.30%) |
Dec 28, 2020 | 78.63 | 80.70 | 78.49 | 80.52 | 635,343 | +1.97(+2.51%) |
Dec 24, 2020 | 79.00 | 79.47 | 77.61 | 78.55 | 245,646 | -0.44(-0.56%) |
Dec 23, 2020 | 78.89 | 81.01 | 78.14 | 78.99 | 1,324,455 | +1.61(+2.08%) |
Dec 22, 2020 | 77.08 | 77.74 | 76.55 | 77.38 | 5,426,361 | -0.08(-0.11%) |
Dec 21, 2020 | 76.52 | 77.57 | 75.06 | 77.46 | 899,806 | +0.93(+1.22%) |
Dec 18, 2020 | 78.23 | 79.02 | 76.10 | 76.53 | 2,738,788 | -1.15(-1.48%) |
Dec 17, 2020 | 75.94 | 77.83 | 75.76 | 77.69 | 990,297 | +2.07(+2.74%) |
Dec 16, 2020 | 74.53 | 76.22 | 74.29 | 75.61 | 1,083,222 | +1.02(+1.37%) |
Dec 15, 2020 | 73.15 | 75.19 | 72.40 | 74.59 | 886,378 | +1.77(+2.43%) |
Dec 14, 2020 | 74.07 | 75.36 | 72.65 | 72.82 | 1,054,207 | -0.51(-0.70%) |
Dec 11, 2020 | 73.08 | 74.11 | 72.40 | 73.33 | 602,381 | -0.73(-0.99%) |
Dec 10, 2020 | 74.55 | 74.74 | 73.57 | 74.06 | 663,099 | -0.33(-0.44%) |
Dec 09, 2020 | 75.34 | 75.53 | 73.74 | 74.39 | 540,533 | +0.06(+0.09%) |
Dec 08, 2020 | 73.08 | 74.68 | 72.64 | 74.33 | 448,199 | +0.99(+1.35%) |
Dec 07, 2020 | 74.99 | 75.21 | 72.98 | 73.34 | 569,265 | -2.54(-3.35%) |
Dec 04, 2020 | 74.91 | 76.28 | 74.77 | 75.88 | 969,058 | +1.15(+1.54%) |
Dec 03, 2020 | 72.85 | 74.77 | 72.50 | 74.73 | 940,678 | +1.62(+2.21%) |
Dec 02, 2020 | 72.81 | 73.80 | 71.58 | 73.11 | 938,581 | -0.06(-0.09%) |
Dec 01, 2020 | 71.25 | 73.61 | 70.51 | 73.18 | 1,211,842 | +3.34(+4.78%) |
Nov 30, 2020 | 70.50 | 71.58 | 69.06 | 69.84 | 3,481,186 | -1.34(-1.88%) |
Nov 27, 2020 | 71.61 | 72.64 | 70.72 | 71.17 | 404,940 | -0.66(-0.92%) |
Nov 25, 2020 | 71.95 | 72.35 | 70.75 | 71.83 | 587,841 | -0.94(-1.29%) |
Nov 24, 2020 | 72.51 | 73.61 | 71.36 | 72.77 | 941,922 | +1.77(+2.49%) |
Nov 23, 2020 | 71.43 | 71.80 | 70.59 | 71.01 | 759,787 | +0.21(+0.30%) |
Nov 20, 2020 | 71.63 | 72.15 | 70.54 | 70.80 | 902,042 | -0.87(-1.21%) |
Nov 19, 2020 | 72.14 | 72.14 | 70.26 | 71.67 | 906,264 | -1.05(-1.45%) |
Nov 18, 2020 | 72.90 | 74.28 | 72.41 | 72.72 | 627,505 | -0.19(-0.26%) |
Nov 17, 2020 | 72.27 | 73.36 | 70.15 | 72.91 | 1,027,862 | -0.12(-0.17%) |
Nov 16, 2020 | 74.07 | 74.59 | 72.44 | 73.03 | 1,437,744 | +0.97(+1.35%) |
Nov 13, 2020 | 76.65 | 77.69 | 70.77 | 72.06 | 2,766,801 | -3.85(-5.07%) |
Nov 12, 2020 | 76.87 | 77.02 | 75.17 | 75.91 | 631,081 | -1.40(-1.81%) |
Nov 11, 2020 | 79.84 | 79.91 | 76.26 | 77.31 | 896,787 | -1.94(-2.45%) |
Nov 10, 2020 | 77.98 | 79.67 | 77.45 | 79.25 | 1,087,019 | +0.83(+1.06%) |
Nov 09, 2020 | 75.25 | 80.40 | 74.67 | 78.42 | 1,499,871 | +10.50(+15.46%) |
Nov 06, 2020 | 68.46 | 68.69 | 67.42 | 67.92 | 459,384 | -0.27(-0.40%) |
Nov 05, 2020 | 66.06 | 68.88 | 65.87 | 68.19 | 521,099 | +2.07(+3.13%) |
Nov 04, 2020 | 65.74 | 67.43 | 65.14 | 66.12 | 848,107 | -1.28(-1.90%) |
Nov 03, 2020 | 67.56 | 68.55 | 67.04 | 67.40 | 728,557 | +1.34(+2.04%) |
Nov 02, 2020 | 66.16 | 66.43 | 65.13 | 66.06 | 645,607 | +1.35(+2.09%) |
Oct 30, 2020 | 65.00 | 66.10 | 63.96 | 64.71 | 1,428,442 | -0.83(-1.27%) |
Oct 29, 2020 | 65.05 | 66.88 | 64.15 | 65.54 | 919,423 | +0.44(+0.67%) |
Oct 28, 2020 | 68.26 | 68.26 | 64.66 | 65.10 | 1,320,409 | -2.45(-3.63%) |
Oct 27, 2020 | 70.93 | 72.61 | 67.32 | 67.55 | 1,322,208 | -2.71(-3.85%) |
Oct 26, 2020 | 70.56 | 70.80 | 69.66 | 70.26 | 1,170,445 | -0.54(-0.76%) |
Oct 23, 2020 | 70.71 | 71.88 | 69.88 | 70.80 | 1,737,723 | +0.60(+0.86%) |
Oct 22, 2020 | 74.09 | 74.09 | 69.61 | 70.19 | 1,991,865 | -6.91(-8.96%) |
Oct 21, 2020 | 73.01 | 77.38 | 73.01 | 77.10 | 713,623 | +4.09(+5.60%) |
Oct 20, 2020 | 72.09 | 73.31 | 71.39 | 73.01 | 613,233 | +1.97(+2.77%) |
Oct 19, 2020 | 72.17 | 72.55 | 70.96 | 71.04 | 495,348 | -0.83(-1.16%) |
Oct 16, 2020 | 72.30 | 72.73 | 71.44 | 71.88 | 589,481 | -0.22(-0.30%) |
Oct 15, 2020 | 71.19 | 72.45 | 70.43 | 72.10 | 670,326 | +0.05(+0.06%) |
Oct 14, 2020 | 72.85 | 73.69 | 72.03 | 72.05 | 421,773 | -0.35(-0.48%) |
Oct 13, 2020 | 74.01 | 74.79 | 72.07 | 72.40 | 604,826 | -1.89(-2.55%) |
Oct 12, 2020 | 73.28 | 75.14 | 73.02 | 74.29 | 538,153 | +1.40(+1.92%) |
Oct 09, 2020 | 74.42 | 74.67 | 72.56 | 72.89 | 647,751 | -0.87(-1.18%) |
Oct 08, 2020 | 73.19 | 74.44 | 72.55 | 73.76 | 463,469 | +1.10(+1.51%) |
Oct 07, 2020 | 73.49 | 74.28 | 71.74 | 72.66 | 762,379 | -0.44(-0.60%) |
Oct 06, 2020 | 75.45 | 75.66 | 72.81 | 73.10 | 804,003 | -1.93(-2.57%) |
Oct 05, 2020 | 74.08 | 75.73 | 73.51 | 75.03 | 915,329 | +3.89(+5.46%) |
Oct 02, 2020 | 68.72 | 71.54 | 68.72 | 71.15 | 545,970 | +1.18(+1.69%) |