Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 86.72 | 86.72 | 86.72 | 394,358 | +0.94(+1.10%) | |
Dec 30, 2020 | 86.36 | 87.25 | 85.58 | 85.78 | 394,358 | -0.07(-0.08%) |
Dec 29, 2020 | 88.55 | 88.55 | 85.22 | 85.84 | 381,242 | -1.95(-2.22%) |
Dec 28, 2020 | 89.85 | 90.79 | 87.62 | 87.79 | 598,642 | -1.15(-1.29%) |
Dec 24, 2020 | 88.09 | 89.36 | 86.91 | 88.94 | 284,327 | +1.39(+1.59%) |
Dec 23, 2020 | 87.70 | 88.12 | 86.63 | 87.55 | 304,361 | +0.12(+0.14%) |
Dec 22, 2020 | 84.08 | 87.45 | 83.46 | 87.43 | 500,390 | +2.88(+3.40%) |
Dec 21, 2020 | 83.98 | 85.27 | 83.07 | 84.55 | 362,448 | -1.28(-1.49%) |
Dec 18, 2020 | 84.99 | 86.52 | 84.81 | 85.83 | 701,028 | +1.13(+1.33%) |
Dec 17, 2020 | 83.60 | 84.71 | 81.96 | 84.70 | 437,850 | +1.48(+1.77%) |
Dec 16, 2020 | 84.79 | 85.18 | 82.92 | 83.23 | 415,512 | -1.09(-1.30%) |
Dec 15, 2020 | 84.06 | 85.21 | 82.82 | 84.32 | 324,433 | +0.37(+0.45%) |
Dec 14, 2020 | 84.92 | 85.39 | 83.46 | 83.94 | 282,876 | +0.41(+0.49%) |
Dec 11, 2020 | 83.16 | 84.09 | 82.06 | 83.53 | 284,006 | -0.45(-0.53%) |
Dec 10, 2020 | 83.90 | 84.05 | 82.71 | 83.98 | 281,266 | -0.37(-0.44%) |
Dec 09, 2020 | 84.13 | 85.86 | 83.56 | 84.36 | 273,074 | +0.76(+0.91%) |
Dec 08, 2020 | 83.50 | 84.29 | 82.16 | 83.60 | 378,921 | -0.54(-0.64%) |
Dec 07, 2020 | 86.27 | 86.62 | 83.52 | 84.14 | 313,670 | -2.48(-2.86%) |
Dec 04, 2020 | 86.41 | 86.78 | 85.07 | 86.62 | 288,608 | -0.04(-0.04%) |
Dec 03, 2020 | 86.32 | 87.24 | 86.24 | 86.65 | 342,311 | -0.25(-0.29%) |
Dec 02, 2020 | 87.31 | 88.08 | 86.35 | 86.91 | 242,804 | -0.82(-0.94%) |
Dec 01, 2020 | 87.22 | 88.75 | 85.69 | 87.73 | 421,096 | +2.14(+2.50%) |
Nov 30, 2020 | 84.71 | 86.07 | 82.99 | 85.59 | 385,253 | +0.25(+0.29%) |
Nov 27, 2020 | 84.78 | 85.41 | 84.01 | 85.34 | 118,870 | +0.54(+0.64%) |
Nov 25, 2020 | 85.65 | 85.65 | 83.32 | 84.80 | 348,121 | -1.09(-1.27%) |
Nov 24, 2020 | 85.38 | 87.30 | 84.77 | 85.89 | 333,782 | +1.54(+1.83%) |
Nov 23, 2020 | 85.84 | 86.95 | 84.25 | 84.34 | 459,996 | -0.55(-0.65%) |
Nov 20, 2020 | 84.16 | 85.52 | 81.66 | 84.89 | 680,229 | +0.47(+0.56%) |
Nov 19, 2020 | 85.74 | 87.93 | 81.92 | 84.42 | 1,783,459 | +3.86(+4.79%) |
Nov 18, 2020 | 81.37 | 83.10 | 79.91 | 80.56 | 755,895 | -0.45(-0.55%) |
Nov 17, 2020 | 81.75 | 81.97 | 79.57 | 81.00 | 421,115 | -0.48(-0.59%) |
Nov 16, 2020 | 78.48 | 81.54 | 78.46 | 81.49 | 573,916 | +3.60(+4.62%) |
Nov 13, 2020 | 76.58 | 79.57 | 76.58 | 77.89 | 657,121 | +0.96(+1.25%) |
Nov 12, 2020 | 78.77 | 79.20 | 76.11 | 76.93 | 382,863 | -2.12(-2.68%) |
Nov 11, 2020 | 78.16 | 79.19 | 76.06 | 79.05 | 442,875 | +1.01(+1.30%) |
Nov 10, 2020 | 76.27 | 78.42 | 73.19 | 78.03 | 822,692 | +2.05(+2.69%) |
Nov 09, 2020 | 82.31 | 85.15 | 75.95 | 75.99 | 835,350 | -2.47(-3.15%) |
Nov 06, 2020 | 74.82 | 78.95 | 74.43 | 78.46 | 657,659 | +3.43(+4.58%) |
Nov 05, 2020 | 77.04 | 78.43 | 74.50 | 75.03 | 474,392 | -1.79(-2.33%) |
Nov 04, 2020 | 76.39 | 78.85 | 75.76 | 76.82 | 299,550 | +0.35(+0.46%) |
Nov 03, 2020 | 75.64 | 77.31 | 74.85 | 76.46 | 389,873 | +1.40(+1.86%) |
Nov 02, 2020 | 75.32 | 75.74 | 73.75 | 75.07 | 330,814 | +0.58(+0.77%) |
Oct 30, 2020 | 75.37 | 76.37 | 73.39 | 74.49 | 495,689 | -1.23(-1.62%) |
Oct 29, 2020 | 76.29 | 76.91 | 74.82 | 75.72 | 377,985 | -0.43(-0.56%) |
Oct 28, 2020 | 77.43 | 77.83 | 76.07 | 76.15 | 360,154 | -2.69(-3.41%) |
Oct 27, 2020 | 79.80 | 80.72 | 77.35 | 78.83 | 383,766 | -1.22(-1.52%) |
Oct 26, 2020 | 81.32 | 82.14 | 79.08 | 80.05 | 434,095 | -1.55(-1.90%) |
Oct 23, 2020 | 82.17 | 82.48 | 80.14 | 81.61 | 392,725 | -0.13(-0.16%) |
Oct 22, 2020 | 80.24 | 82.53 | 79.94 | 81.74 | 358,727 | +1.65(+2.06%) |
Oct 21, 2020 | 80.49 | 80.66 | 78.62 | 80.09 | 296,566 | -0.44(-0.54%) |
Oct 20, 2020 | 80.59 | 82.01 | 79.98 | 80.53 | 450,236 | +0.72(+0.90%) |
Oct 19, 2020 | 81.54 | 82.26 | 79.69 | 79.81 | 413,397 | -1.52(-1.86%) |
Oct 16, 2020 | 80.11 | 82.02 | 79.63 | 81.33 | 530,619 | +1.45(+1.82%) |
Oct 15, 2020 | 77.89 | 79.92 | 77.80 | 79.88 | 375,356 | +1.06(+1.35%) |
Oct 14, 2020 | 79.15 | 79.91 | 78.34 | 78.82 | 344,831 | +0.07(+0.08%) |
Oct 13, 2020 | 78.78 | 80.17 | 78.29 | 78.75 | 337,549 | -0.22(-0.28%) |
Oct 12, 2020 | 78.63 | 79.15 | 77.43 | 78.97 | 448,815 | +0.55(+0.70%) |
Oct 09, 2020 | 78.03 | 78.65 | 77.23 | 78.43 | 318,350 | +1.06(+1.37%) |
Oct 08, 2020 | 77.43 | 77.43 | 75.89 | 77.36 | 313,541 | +0.73(+0.95%) |
Oct 07, 2020 | 76.87 | 78.01 | 76.03 | 76.64 | 432,044 | +0.87(+1.15%) |
Oct 06, 2020 | 78.68 | 79.52 | 75.32 | 75.76 | 527,897 | -2.82(-3.59%) |
Oct 05, 2020 | 77.95 | 79.22 | 77.42 | 78.58 | 527,309 | +0.87(+1.13%) |
Oct 02, 2020 | 73.15 | 78.66 | 73.15 | 77.71 | 993,420 | +2.59(+3.44%) |