Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 86.91 | 86.91 | 86.91 | 977,610 | +0.81(+0.95%) | |
Dec 30, 2020 | 85.90 | 86.38 | 85.90 | 86.09 | 977,610 | +0.39(+0.45%) |
Dec 29, 2020 | 86.31 | 86.31 | 85.42 | 85.71 | 953,312 | -0.12(-0.14%) |
Dec 28, 2020 | 86.47 | 86.62 | 85.70 | 85.83 | 414,085 | +0.05(+0.06%) |
Dec 24, 2020 | 85.98 | 85.98 | 85.25 | 85.78 | 209,900 | +0.12(+0.14%) |
Dec 23, 2020 | 85.13 | 86.06 | 84.97 | 85.66 | 443,687 | +0.80(+0.94%) |
Dec 22, 2020 | 85.47 | 85.47 | 84.76 | 84.86 | 650,988 | -0.77(-0.90%) |
Dec 21, 2020 | 84.43 | 85.80 | 84.37 | 85.63 | 1,919,986 | -0.46(-0.53%) |
Dec 18, 2020 | 87.48 | 87.48 | 85.72 | 86.09 | 1,057,600 | -1.06(-1.22%) |
Dec 17, 2020 | 87.53 | 87.54 | 86.79 | 87.15 | 977,151 | +0.04(+0.05%) |
Dec 16, 2020 | 87.34 | 87.42 | 86.89 | 87.11 | 804,937 | -0.25(-0.29%) |
Dec 15, 2020 | 87.15 | 87.41 | 86.44 | 87.36 | 560,009 | +0.94(+1.09%) |
Dec 14, 2020 | 87.95 | 87.95 | 86.38 | 86.42 | 1,060,507 | -1.09(-1.25%) |
Dec 11, 2020 | 87.68 | 87.76 | 86.84 | 87.51 | 720,000 | -0.55(-0.62%) |
Dec 10, 2020 | 88.26 | 88.34 | 87.76 | 88.06 | 349,583 | -0.63(-0.71%) |
Dec 09, 2020 | 88.94 | 89.46 | 88.20 | 88.69 | 697,630 | -0.10(-0.11%) |
Dec 08, 2020 | 87.89 | 88.83 | 87.69 | 88.79 | 608,972 | +0.67(+0.76%) |
Dec 07, 2020 | 88.73 | 88.73 | 87.74 | 88.12 | 491,092 | -0.69(-0.78%) |
Dec 04, 2020 | 87.51 | 88.81 | 87.51 | 88.81 | 515,200 | +1.63(+1.87%) |
Dec 03, 2020 | 86.83 | 87.48 | 86.54 | 87.18 | 678,388 | +0.57(+0.66%) |
Dec 02, 2020 | 85.62 | 86.67 | 85.62 | 86.61 | 591,218 | +0.67(+0.78%) |
Dec 01, 2020 | 86.06 | 86.82 | 85.88 | 85.94 | 580,268 | +0.96(+1.13%) |
Nov 30, 2020 | 85.42 | 85.69 | 84.75 | 84.98 | 1,427,776 | -0.84(-0.98%) |
Nov 27, 2020 | 85.88 | 86.29 | 85.66 | 85.82 | 2,250,200 | +0.05(+0.06%) |
Nov 25, 2020 | 86.23 | 86.23 | 85.21 | 85.77 | 739,200 | -0.74(-0.86%) |
Nov 24, 2020 | 85.50 | 86.58 | 85.11 | 86.51 | 1,742,936 | +2.04(+2.42%) |
Nov 23, 2020 | 83.13 | 84.63 | 83.13 | 84.47 | 1,496,257 | +1.98(+2.40%) |
Nov 20, 2020 | 82.68 | 83.07 | 82.42 | 82.49 | 1,239,600 | -0.40(-0.48%) |
Nov 19, 2020 | 82.64 | 82.92 | 81.94 | 82.89 | 856,905 | +0.26(+0.31%) |
Nov 18, 2020 | 83.08 | 84.02 | 82.62 | 82.63 | 730,464 | -0.51(-0.61%) |
Nov 17, 2020 | 82.97 | 83.48 | 82.05 | 83.14 | 3,118,436 | -0.41(-0.49%) |
Nov 16, 2020 | 83.28 | 83.58 | 82.60 | 83.55 | 1,280,168 | +1.86(+2.28%) |
Nov 13, 2020 | 80.11 | 81.93 | 80.11 | 81.69 | 700,600 | +1.99(+2.50%) |
Nov 12, 2020 | 80.67 | 80.68 | 79.01 | 79.70 | 849,123 | -1.43(-1.76%) |
Nov 11, 2020 | 81.94 | 81.94 | 80.63 | 81.13 | 2,606,312 | -0.08(-0.10%) |
Nov 10, 2020 | 80.22 | 81.35 | 80.22 | 81.21 | 1,376,720 | +1.09(+1.36%) |
Nov 09, 2020 | 81.26 | 82.17 | 80.03 | 80.12 | 2,998,872 | +2.81(+3.63%) |
Nov 06, 2020 | 77.60 | 78.02 | 77.16 | 77.31 | 1,293,300 | -0.54(-0.69%) |
Nov 05, 2020 | 77.28 | 78.20 | 76.89 | 77.85 | 1,254,565 | +1.86(+2.45%) |
Nov 04, 2020 | 76.13 | 77.23 | 75.31 | 75.99 | 1,396,190 | +0.09(+0.12%) |
Nov 03, 2020 | 75.52 | 76.33 | 75.44 | 75.90 | 1,477,021 | +1.45(+1.95%) |
Nov 02, 2020 | 73.86 | 74.62 | 73.38 | 74.45 | 1,428,046 | +1.46(+2.00%) |
Oct 30, 2020 | 72.36 | 73.05 | 71.87 | 72.99 | 1,429,800 | +0.22(+0.30%) |
Oct 29, 2020 | 71.86 | 73.35 | 71.58 | 72.77 | 610,927 | +0.83(+1.15%) |
Oct 28, 2020 | 72.57 | 73.28 | 71.88 | 71.94 | 903,040 | -2.14(-2.89%) |
Oct 27, 2020 | 75.32 | 75.32 | 74.08 | 74.08 | 902,794 | -1.31(-1.74%) |
Oct 26, 2020 | 76.36 | 76.36 | 74.65 | 75.39 | 557,743 | -1.86(-2.41%) |
Oct 23, 2020 | 77.54 | 77.63 | 76.77 | 77.25 | 406,900 | -0.52(-0.67%) |
Oct 22, 2020 | 76.89 | 77.88 | 76.70 | 77.77 | 404,486 | +1.09(+1.42%) |
Oct 21, 2020 | 77.15 | 77.17 | 76.56 | 76.68 | 388,770 | -0.32(-0.41%) |
Oct 20, 2020 | 77.03 | 77.81 | 76.87 | 77.00 | 630,114 | +0.25(+0.33%) |
Oct 19, 2020 | 77.66 | 77.87 | 76.61 | 76.75 | 711,113 | -0.73(-0.94%) |
Oct 16, 2020 | 77.55 | 77.92 | 77.36 | 77.48 | 754,000 | +0.10(+0.13%) |
Oct 15, 2020 | 76.06 | 77.41 | 75.95 | 77.38 | 625,217 | +0.42(+0.55%) |
Oct 14, 2020 | 77.45 | 77.65 | 76.94 | 76.96 | 484,394 | -0.21(-0.27%) |
Oct 13, 2020 | 77.75 | 77.94 | 76.98 | 77.17 | 560,791 | -0.75(-0.96%) |
Oct 12, 2020 | 77.61 | 78.05 | 77.44 | 77.92 | 500,540 | +0.64(+0.83%) |
Oct 09, 2020 | 78.03 | 78.29 | 77.20 | 77.28 | 609,700 | -0.39(-0.50%) |
Oct 08, 2020 | 77.00 | 77.67 | 76.89 | 77.67 | 549,536 | +1.29(+1.69%) |
Oct 07, 2020 | 75.77 | 76.57 | 75.77 | 76.38 | 1,200,419 | +1.47(+1.96%) |
Oct 06, 2020 | 75.75 | 76.75 | 74.80 | 74.91 | 812,577 | -0.60(-0.79%) |
Oct 05, 2020 | 74.60 | 75.64 | 74.60 | 75.51 | 419,595 | +1.32(+1.78%) |
Oct 02, 2020 | 72.75 | 74.64 | 72.75 | 74.19 | 688,800 | +0.15(+0.20%) |