Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 88.32 | 88.32 | 88.32 | 605,715 | +1.08(+1.23%) | |
Dec 30, 2020 | 88.06 | 89.71 | 87.05 | 87.24 | 605,715 | -1.61(-1.82%) |
Dec 29, 2020 | 87.60 | 89.99 | 86.98 | 88.86 | 624,766 | +3.21(+3.75%) |
Dec 28, 2020 | 85.80 | 86.78 | 84.85 | 85.65 | 349,015 | +1.28(+1.52%) |
Dec 24, 2020 | 83.64 | 84.55 | 82.89 | 84.37 | 179,295 | +0.56(+0.67%) |
Dec 23, 2020 | 84.05 | 86.49 | 83.51 | 83.81 | 547,150 | +0.58(+0.69%) |
Dec 22, 2020 | 80.50 | 83.51 | 80.40 | 83.23 | 510,496 | +2.58(+3.20%) |
Dec 21, 2020 | 81.58 | 82.52 | 78.04 | 80.65 | 578,446 | -3.99(-4.72%) |
Dec 18, 2020 | 81.04 | 85.59 | 80.87 | 84.64 | 982,547 | +4.13(+5.13%) |
Dec 17, 2020 | 79.70 | 80.78 | 78.41 | 80.51 | 324,131 | +1.52(+1.92%) |
Dec 16, 2020 | 78.70 | 79.60 | 77.93 | 79.00 | 725,438 | -0.20(-0.25%) |
Dec 15, 2020 | 75.53 | 79.23 | 75.26 | 79.19 | 419,458 | +4.73(+6.36%) |
Dec 14, 2020 | 75.16 | 75.79 | 74.36 | 74.46 | 379,718 | -0.35(-0.47%) |
Dec 11, 2020 | 74.29 | 75.46 | 74.02 | 74.81 | 463,469 | +0.49(+0.66%) |
Dec 10, 2020 | 73.80 | 74.48 | 72.86 | 74.32 | 298,418 | +0.59(+0.80%) |
Dec 09, 2020 | 77.59 | 77.84 | 73.23 | 73.73 | 559,290 | -3.62(-4.68%) |
Dec 08, 2020 | 74.98 | 77.40 | 74.98 | 77.35 | 433,942 | +2.82(+3.78%) |
Dec 07, 2020 | 74.06 | 75.39 | 73.89 | 74.53 | 249,112 | -0.16(-0.21%) |
Dec 04, 2020 | 74.91 | 75.57 | 74.35 | 74.69 | 350,515 | +0.15(+0.20%) |
Dec 03, 2020 | 75.56 | 76.25 | 74.07 | 74.54 | 355,968 | -1.02(-1.35%) |
Dec 02, 2020 | 74.55 | 75.72 | 73.99 | 75.56 | 532,297 | +1.45(+1.95%) |
Dec 01, 2020 | 77.04 | 78.21 | 73.49 | 74.11 | 711,996 | -2.98(-3.87%) |
Nov 30, 2020 | 77.11 | 78.04 | 76.10 | 77.10 | 659,325 | -0.18(-0.23%) |
Nov 27, 2020 | 74.80 | 77.86 | 74.66 | 77.27 | 455,700 | +3.32(+4.48%) |
Nov 25, 2020 | 72.89 | 74.51 | 72.51 | 73.96 | 478,496 | +1.62(+2.25%) |
Nov 24, 2020 | 70.84 | 74.22 | 70.82 | 72.33 | 919,611 | +2.90(+4.17%) |
Nov 23, 2020 | 72.34 | 72.54 | 69.06 | 69.44 | 1,367,771 | -1.61(-2.27%) |
Nov 20, 2020 | 71.60 | 72.94 | 71.02 | 71.05 | 922,645 | -0.28(-0.40%) |
Nov 19, 2020 | 72.34 | 73.55 | 71.12 | 71.34 | 2,644,796 | -2.02(-2.76%) |
Nov 18, 2020 | 79.36 | 79.70 | 73.06 | 73.36 | 1,258,834 | -7.11(-8.84%) |
Nov 17, 2020 | 73.78 | 81.20 | 73.77 | 80.47 | 787,713 | +0.63(+0.78%) |
Nov 16, 2020 | 78.71 | 79.86 | 78.05 | 79.85 | 501,121 | +1.73(+2.21%) |
Nov 13, 2020 | 77.88 | 78.34 | 76.95 | 78.12 | 343,515 | +0.92(+1.19%) |
Nov 12, 2020 | 77.75 | 78.10 | 76.32 | 77.20 | 398,117 | -1.06(-1.36%) |
Nov 11, 2020 | 75.86 | 79.51 | 75.77 | 78.26 | 395,324 | +2.59(+3.42%) |
Nov 10, 2020 | 77.66 | 78.03 | 74.47 | 75.68 | 762,726 | -2.05(-2.64%) |
Nov 09, 2020 | 74.31 | 80.29 | 74.31 | 77.73 | 701,115 | +4.10(+5.57%) |
Nov 06, 2020 | 71.46 | 74.23 | 71.19 | 73.62 | 489,479 | +2.56(+3.60%) |
Nov 05, 2020 | 67.64 | 71.62 | 67.57 | 71.06 | 1,030,248 | +5.08(+7.70%) |
Nov 04, 2020 | 69.91 | 70.82 | 64.92 | 65.98 | 569,354 | -4.88(-6.89%) |
Nov 03, 2020 | 70.57 | 72.39 | 69.74 | 70.87 | 687,776 | +0.45(+0.64%) |
Nov 02, 2020 | 69.12 | 70.93 | 68.57 | 70.42 | 467,632 | +1.18(+1.71%) |
Oct 30, 2020 | 68.52 | 69.99 | 68.35 | 69.24 | 357,845 | +0.60(+0.87%) |
Oct 29, 2020 | 66.71 | 69.09 | 65.97 | 68.64 | 284,771 | +1.58(+2.36%) |
Oct 28, 2020 | 68.50 | 69.21 | 66.95 | 67.06 | 338,578 | -1.86(-2.69%) |
Oct 27, 2020 | 69.06 | 69.58 | 68.64 | 68.91 | 283,702 | -0.58(-0.83%) |
Oct 26, 2020 | 69.75 | 70.22 | 69.02 | 69.49 | 287,792 | -0.98(-1.39%) |
Oct 23, 2020 | 70.22 | 71.13 | 69.61 | 70.47 | 259,479 | +0.88(+1.26%) |
Oct 22, 2020 | 68.39 | 69.64 | 67.18 | 69.59 | 323,192 | +0.91(+1.32%) |
Oct 21, 2020 | 70.43 | 70.50 | 68.43 | 68.68 | 669,411 | -2.39(-3.37%) |
Oct 20, 2020 | 71.65 | 72.20 | 70.56 | 71.07 | 442,852 | -0.27(-0.38%) |
Oct 19, 2020 | 71.18 | 72.31 | 70.57 | 71.35 | 363,390 | +0.25(+0.36%) |
Oct 16, 2020 | 69.03 | 72.83 | 68.99 | 71.09 | 1,708,673 | +1.72(+2.48%) |
Oct 15, 2020 | 69.28 | 71.09 | 68.82 | 69.37 | 582,547 | -1.39(-1.96%) |
Oct 14, 2020 | 72.69 | 72.90 | 70.06 | 70.76 | 619,413 | -1.61(-2.23%) |
Oct 13, 2020 | 72.28 | 73.74 | 72.28 | 72.37 | 826,202 | -0.70(-0.96%) |
Oct 12, 2020 | 69.60 | 74.04 | 69.36 | 73.08 | 1,006,874 | +2.28(+3.22%) |
Oct 09, 2020 | 68.89 | 72.23 | 68.81 | 70.80 | 778,642 | +1.90(+2.75%) |
Oct 08, 2020 | 67.53 | 69.66 | 67.52 | 68.90 | 708,999 | +1.71(+2.54%) |
Oct 07, 2020 | 63.41 | 68.30 | 63.41 | 67.20 | 789,752 | +4.54(+7.25%) |
Oct 06, 2020 | 60.83 | 63.78 | 60.83 | 62.65 | 587,571 | +2.08(+3.44%) |
Oct 05, 2020 | 59.69 | 60.74 | 59.69 | 60.57 | 504,244 | +1.34(+2.26%) |
Oct 02, 2020 | 57.67 | 59.42 | 57.43 | 59.23 | 301,855 | +0.81(+1.39%) |