Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 79.22 | 79.22 | 79.22 | 323,724 | -0.02(-0.03%) | |
Dec 30, 2020 | 77.98 | 80.36 | 77.70 | 79.24 | 323,724 | +2.02(+2.62%) |
Dec 29, 2020 | 80.39 | 80.89 | 74.88 | 77.22 | 442,148 | -3.34(-4.15%) |
Dec 28, 2020 | 81.88 | 82.10 | 77.05 | 80.56 | 749,933 | -0.87(-1.07%) |
Dec 24, 2020 | 81.70 | 83.21 | 80.40 | 81.43 | 186,800 | -0.39(-0.48%) |
Dec 23, 2020 | 80.34 | 83.89 | 78.62 | 81.82 | 775,491 | +2.06(+2.58%) |
Dec 22, 2020 | 79.77 | 81.45 | 78.30 | 79.76 | 543,778 | -0.08(-0.10%) |
Dec 21, 2020 | 76.50 | 79.84 | 75.34 | 79.84 | 486,593 | +3.36(+4.39%) |
Dec 18, 2020 | 75.88 | 76.64 | 73.71 | 76.48 | 948,100 | +0.50(+0.66%) |
Dec 17, 2020 | 78.59 | 79.08 | 75.23 | 75.98 | 589,354 | -2.98(-3.77%) |
Dec 16, 2020 | 78.90 | 80.08 | 77.01 | 78.96 | 504,856 | +0.33(+0.42%) |
Dec 15, 2020 | 76.34 | 79.17 | 74.76 | 78.63 | 486,115 | +2.50(+3.28%) |
Dec 14, 2020 | 79.01 | 80.73 | 76.06 | 76.13 | 321,252 | -2.77(-3.51%) |
Dec 11, 2020 | 78.83 | 81.26 | 77.43 | 78.90 | 298,600 | -0.06(-0.08%) |
Dec 10, 2020 | 77.24 | 79.19 | 73.67 | 78.96 | 570,135 | +1.35(+1.74%) |
Dec 09, 2020 | 81.18 | 81.96 | 77.17 | 77.61 | 332,564 | -3.33(-4.11%) |
Dec 08, 2020 | 78.00 | 80.98 | 77.28 | 80.94 | 367,864 | +3.04(+3.90%) |
Dec 07, 2020 | 75.37 | 78.99 | 75.37 | 77.90 | 339,778 | +2.53(+3.36%) |
Dec 04, 2020 | 75.46 | 75.54 | 72.83 | 75.37 | 223,700 | +0.28(+0.37%) |
Dec 03, 2020 | 73.72 | 75.66 | 72.97 | 75.09 | 333,439 | +1.37(+1.86%) |
Dec 02, 2020 | 72.32 | 74.80 | 71.58 | 73.72 | 486,279 | +1.30(+1.80%) |
Dec 01, 2020 | 72.00 | 72.76 | 70.38 | 72.42 | 591,167 | +1.15(+1.61%) |
Nov 30, 2020 | 73.10 | 74.19 | 70.56 | 71.27 | 411,934 | -1.81(-2.48%) |
Nov 27, 2020 | 69.80 | 73.34 | 69.00 | 73.08 | 347,600 | +3.21(+4.59%) |
Nov 25, 2020 | 73.53 | 74.27 | 68.71 | 69.87 | 590,200 | -3.60(-4.90%) |
Nov 24, 2020 | 78.89 | 78.99 | 72.21 | 73.47 | 766,700 | -5.84(-7.36%) |
Nov 23, 2020 | 83.00 | 84.36 | 78.35 | 79.31 | 475,736 | -2.92(-3.55%) |
Nov 20, 2020 | 81.40 | 83.53 | 80.59 | 82.23 | 375,700 | +0.21(+0.26%) |
Nov 19, 2020 | 80.18 | 82.36 | 79.90 | 82.02 | 331,709 | +2.57(+3.23%) |
Nov 18, 2020 | 80.48 | 80.82 | 78.88 | 79.45 | 301,451 | -1.30(-1.61%) |
Nov 17, 2020 | 79.25 | 81.69 | 77.32 | 80.75 | 297,855 | +1.44(+1.82%) |
Nov 16, 2020 | 80.47 | 81.52 | 78.44 | 79.31 | 414,096 | -0.78(-0.97%) |
Nov 13, 2020 | 82.88 | 83.48 | 78.83 | 80.09 | 408,400 | -2.69(-3.25%) |
Nov 12, 2020 | 81.55 | 85.63 | 79.01 | 82.78 | 685,589 | +0.18(+0.22%) |
Nov 11, 2020 | 81.61 | 83.63 | 78.81 | 82.60 | 421,091 | +1.40(+1.72%) |
Nov 10, 2020 | 81.11 | 82.77 | 78.79 | 81.20 | 475,449 | +0.31(+0.38%) |
Nov 09, 2020 | 80.73 | 83.16 | 76.69 | 80.89 | 734,746 | +1.12(+1.40%) |
Nov 06, 2020 | 72.56 | 83.24 | 70.84 | 79.77 | 1,092,000 | +7.61(+10.55%) |
Nov 05, 2020 | 72.26 | 72.83 | 66.81 | 72.16 | 1,024,513 | -1.03(-1.41%) |
Nov 04, 2020 | 73.89 | 74.75 | 71.88 | 73.19 | 622,073 | +2.75(+3.90%) |
Nov 03, 2020 | 72.57 | 73.43 | 70.30 | 70.44 | 544,837 | -1.31(-1.83%) |
Nov 02, 2020 | 72.83 | 74.31 | 71.11 | 71.75 | 462,485 | -0.75(-1.03%) |
Oct 30, 2020 | 73.65 | 73.65 | 70.51 | 72.50 | 630,100 | -1.83(-2.46%) |
Oct 29, 2020 | 73.45 | 75.24 | 72.72 | 74.33 | 392,544 | +1.25(+1.71%) |
Oct 28, 2020 | 73.74 | 74.14 | 71.50 | 73.08 | 381,180 | -1.51(-2.02%) |
Oct 27, 2020 | 71.40 | 74.71 | 70.40 | 74.59 | 346,614 | +3.43(+4.82%) |
Oct 26, 2020 | 72.95 | 74.12 | 70.37 | 71.16 | 531,580 | -3.92(-5.22%) |
Oct 23, 2020 | 75.00 | 75.20 | 72.86 | 75.08 | 400,700 | +0.39(+0.52%) |
Oct 22, 2020 | 71.58 | 74.97 | 71.36 | 74.69 | 434,661 | +3.49(+4.90%) |
Oct 21, 2020 | 72.19 | 73.73 | 70.48 | 71.20 | 607,156 | -0.21(-0.29%) |
Oct 20, 2020 | 68.59 | 71.70 | 67.74 | 71.41 | 997,543 | +3.78(+5.59%) |
Oct 19, 2020 | 60.40 | 68.55 | 60.31 | 67.63 | 1,243,900 | +7.23(+11.97%) |
Oct 16, 2020 | 60.31 | 61.48 | 59.80 | 60.40 | 244,200 | +0.60(+1.00%) |
Oct 15, 2020 | 57.71 | 59.96 | 57.28 | 59.80 | 176,339 | +0.95(+1.61%) |
Oct 14, 2020 | 60.31 | 60.31 | 58.73 | 58.85 | 239,342 | -0.98(-1.64%) |
Oct 13, 2020 | 58.79 | 60.47 | 58.61 | 59.83 | 323,434 | +1.00(+1.70%) |
Oct 12, 2020 | 58.82 | 59.83 | 58.27 | 58.83 | 362,778 | +0.76(+1.31%) |
Oct 09, 2020 | 58.00 | 58.63 | 56.96 | 58.07 | 340,800 | +0.54(+0.94%) |
Oct 08, 2020 | 57.32 | 57.88 | 56.50 | 57.53 | 275,385 | +0.54(+0.95%) |
Oct 07, 2020 | 57.07 | 57.25 | 56.33 | 56.99 | 406,596 | +1.06(+1.90%) |
Oct 06, 2020 | 56.83 | 57.66 | 55.81 | 55.93 | 300,015 | -0.95(-1.67%) |
Oct 05, 2020 | 56.84 | 57.50 | 56.35 | 56.88 | 467,807 | +0.45(+0.80%) |
Oct 02, 2020 | 55.23 | 56.64 | 55.01 | 56.43 | 495,900 | +0.10(+0.18%) |