Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 81.41 | 81.41 | 81.41 | 134,421 | +0.06(+0.07%) | |
Dec 30, 2020 | 80.84 | 81.82 | 80.84 | 81.35 | 134,421 | +0.72(+0.89%) |
Dec 29, 2020 | 81.74 | 81.78 | 80.31 | 80.64 | 147,011 | -0.81(-1.00%) |
Dec 28, 2020 | 81.97 | 82.26 | 81.44 | 81.45 | 175,582 | -0.01(-0.01%) |
Dec 24, 2020 | 81.50 | 81.50 | 80.79 | 81.46 | 46,855 | +0.10(+0.13%) |
Dec 23, 2020 | 80.65 | 81.55 | 80.65 | 81.35 | 124,577 | +1.08(+1.34%) |
Dec 22, 2020 | 80.39 | 80.45 | 79.98 | 80.28 | 194,325 | +0.04(+0.05%) |
Dec 21, 2020 | 79.56 | 80.26 | 78.95 | 80.24 | 162,893 | -0.41(-0.50%) |
Dec 18, 2020 | 81.50 | 81.77 | 80.30 | 80.64 | 109,400 | -0.67(-0.82%) |
Dec 17, 2020 | 81.12 | 81.31 | 80.75 | 81.31 | 125,900 | +0.44(+0.55%) |
Dec 16, 2020 | 81.40 | 81.40 | 80.42 | 80.87 | 124,751 | -0.24(-0.29%) |
Dec 15, 2020 | 79.72 | 81.13 | 79.45 | 81.11 | 215,645 | +2.05(+2.59%) |
Dec 14, 2020 | 80.48 | 80.74 | 79.06 | 79.06 | 75,389 | -0.52(-0.65%) |
Dec 11, 2020 | 79.43 | 80.07 | 79.08 | 79.58 | 217,395 | -0.40(-0.50%) |
Dec 10, 2020 | 79.20 | 80.07 | 79.09 | 79.98 | 163,535 | +0.18(+0.22%) |
Dec 09, 2020 | 80.26 | 80.67 | 79.31 | 79.80 | 188,895 | -0.03(-0.04%) |
Dec 08, 2020 | 78.84 | 79.99 | 78.84 | 79.83 | 139,012 | +0.43(+0.54%) |
Dec 07, 2020 | 79.70 | 79.70 | 79.01 | 79.40 | 241,360 | -0.49(-0.61%) |
Dec 04, 2020 | 78.64 | 79.89 | 78.64 | 79.89 | 185,031 | +1.66(+2.13%) |
Dec 03, 2020 | 77.89 | 78.68 | 77.74 | 78.22 | 126,600 | +0.41(+0.53%) |
Dec 02, 2020 | 77.14 | 77.94 | 76.83 | 77.81 | 280,220 | +0.32(+0.41%) |
Dec 01, 2020 | 77.47 | 78.19 | 77.20 | 77.49 | 213,359 | +1.13(+1.48%) |
Nov 30, 2020 | 78.02 | 78.04 | 76.30 | 76.37 | 198,037 | -1.85(-2.37%) |
Nov 27, 2020 | 78.47 | 78.64 | 77.94 | 78.22 | 80,698 | -0.20(-0.25%) |
Nov 25, 2020 | 78.83 | 78.83 | 77.91 | 78.41 | 228,467 | -0.83(-1.04%) |
Nov 24, 2020 | 78.07 | 79.36 | 77.93 | 79.24 | 270,135 | +2.22(+2.88%) |
Nov 23, 2020 | 76.06 | 77.43 | 76.06 | 77.02 | 451,079 | +1.62(+2.16%) |
Nov 20, 2020 | 75.50 | 75.58 | 75.09 | 75.40 | 100,180 | -0.23(-0.30%) |
Nov 19, 2020 | 74.93 | 75.71 | 74.43 | 75.62 | 229,107 | +0.62(+0.83%) |
Nov 18, 2020 | 76.35 | 76.68 | 75.00 | 75.00 | 866,753 | -1.05(-1.38%) |
Nov 17, 2020 | 75.07 | 76.35 | 74.58 | 76.06 | 406,805 | +0.20(+0.26%) |
Nov 16, 2020 | 75.51 | 75.92 | 74.81 | 75.86 | 384,676 | +1.92(+2.59%) |
Nov 13, 2020 | 72.63 | 74.05 | 72.55 | 73.94 | 195,251 | +1.94(+2.70%) |
Nov 12, 2020 | 72.87 | 72.92 | 71.35 | 72.00 | 151,122 | -1.41(-1.92%) |
Nov 11, 2020 | 74.38 | 74.38 | 72.91 | 73.41 | 127,103 | -0.73(-0.99%) |
Nov 10, 2020 | 72.84 | 74.31 | 72.80 | 74.14 | 341,165 | +1.42(+1.95%) |
Nov 09, 2020 | 74.17 | 75.18 | 72.62 | 72.72 | 363,911 | +3.83(+5.56%) |
Nov 06, 2020 | 69.85 | 69.85 | 68.78 | 68.89 | 165,868 | -0.69(-0.99%) |
Nov 05, 2020 | 68.27 | 69.84 | 68.27 | 69.57 | 324,019 | +2.10(+3.12%) |
Nov 04, 2020 | 67.94 | 68.71 | 66.99 | 67.47 | 340,344 | -1.14(-1.66%) |
Nov 03, 2020 | 67.99 | 68.98 | 67.91 | 68.61 | 148,452 | +1.64(+2.45%) |
Nov 02, 2020 | 66.27 | 67.00 | 66.00 | 66.96 | 926,084 | +1.47(+2.24%) |
Oct 30, 2020 | 65.39 | 65.92 | 64.66 | 65.50 | 252,315 | -0.34(-0.51%) |
Oct 29, 2020 | 64.90 | 66.12 | 64.57 | 65.84 | 533,086 | +0.77(+1.18%) |
Oct 28, 2020 | 65.49 | 66.10 | 65.06 | 65.07 | 234,928 | -1.79(-2.68%) |
Oct 27, 2020 | 68.01 | 68.01 | 66.86 | 66.86 | 123,826 | -1.18(-1.74%) |
Oct 26, 2020 | 68.78 | 68.78 | 67.29 | 68.04 | 89,158 | -1.64(-2.36%) |
Oct 23, 2020 | 69.56 | 69.95 | 69.09 | 69.69 | 111,040 | +0.42(+0.61%) |
Oct 22, 2020 | 68.11 | 69.31 | 68.09 | 69.26 | 109,178 | +1.31(+1.94%) |
Oct 21, 2020 | 68.22 | 68.60 | 67.94 | 67.95 | 118,531 | -0.26(-0.39%) |
Oct 20, 2020 | 68.04 | 68.87 | 68.04 | 68.21 | 128,165 | +0.61(+0.90%) |
Oct 19, 2020 | 68.61 | 69.03 | 67.53 | 67.60 | 152,265 | -0.82(-1.19%) |
Oct 16, 2020 | 68.65 | 68.91 | 68.31 | 68.42 | 105,610 | -0.10(-0.15%) |
Oct 15, 2020 | 66.95 | 68.63 | 66.88 | 68.52 | 95,496 | +0.80(+1.19%) |
Oct 14, 2020 | 68.21 | 68.57 | 67.71 | 67.72 | 88,042 | -0.29(-0.42%) |
Oct 13, 2020 | 68.42 | 68.56 | 67.94 | 68.01 | 107,556 | -0.81(-1.17%) |
Oct 12, 2020 | 68.54 | 68.97 | 68.35 | 68.81 | 123,451 | +0.51(+0.74%) |
Oct 09, 2020 | 68.92 | 68.92 | 68.17 | 68.31 | 96,880 | -0.11(-0.16%) |
Oct 08, 2020 | 68.15 | 68.44 | 67.79 | 68.42 | 114,159 | +0.77(+1.13%) |
Oct 07, 2020 | 67.23 | 67.90 | 67.23 | 67.65 | 125,685 | +1.13(+1.69%) |
Oct 06, 2020 | 67.15 | 68.27 | 66.35 | 66.53 | 350,460 | -0.23(-0.35%) |
Oct 05, 2020 | 65.69 | 66.78 | 65.69 | 66.76 | 161,168 | +1.66(+2.55%) |
Oct 02, 2020 | 62.90 | 65.40 | 62.90 | 65.10 | 196,742 | +0.97(+1.52%) |