Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 83.92 | 83.92 | 83.92 | 1,083,138 | +0.68(+0.82%) | |
Dec 30, 2020 | 83.26 | 83.87 | 81.88 | 83.24 | 1,083,138 | +0.14(+0.17%) |
Dec 29, 2020 | 84.01 | 84.01 | 80.81 | 83.10 | 2,058,978 | +0.10(+0.12%) |
Dec 28, 2020 | 86.15 | 87.21 | 82.68 | 83.00 | 2,025,663 | -2.17(-2.55%) |
Dec 24, 2020 | 84.71 | 85.42 | 83.62 | 85.17 | 1,184,900 | +1.04(+1.24%) |
Dec 23, 2020 | 85.43 | 87.23 | 83.43 | 84.13 | 2,267,966 | -1.41(-1.65%) |
Dec 22, 2020 | 86.19 | 86.74 | 83.77 | 85.54 | 2,256,115 | +0.57(+0.67%) |
Dec 21, 2020 | 83.89 | 86.00 | 83.11 | 84.97 | 1,809,079 | +0.68(+0.81%) |
Dec 18, 2020 | 81.91 | 84.51 | 81.12 | 84.29 | 5,705,600 | +3.06(+3.77%) |
Dec 17, 2020 | 80.00 | 81.50 | 79.66 | 81.23 | 2,068,876 | +2.58(+3.28%) |
Dec 16, 2020 | 78.26 | 78.90 | 76.20 | 78.65 | 1,455,756 | +0.57(+0.73%) |
Dec 15, 2020 | 77.85 | 79.95 | 77.85 | 78.08 | 1,687,733 | +0.63(+0.81%) |
Dec 14, 2020 | 76.03 | 78.97 | 75.52 | 77.45 | 2,352,948 | +2.34(+3.12%) |
Dec 11, 2020 | 74.16 | 75.39 | 74.01 | 75.11 | 1,023,000 | +0.54(+0.72%) |
Dec 10, 2020 | 70.95 | 74.85 | 69.73 | 74.57 | 1,713,644 | +2.89(+4.03%) |
Dec 09, 2020 | 74.46 | 74.93 | 70.83 | 71.68 | 1,922,655 | -2.58(-3.47%) |
Dec 08, 2020 | 73.37 | 74.75 | 73.16 | 74.26 | 1,861,480 | +0.76(+1.03%) |
Dec 07, 2020 | 74.09 | 74.65 | 72.94 | 73.50 | 959,628 | -0.25(-0.34%) |
Dec 04, 2020 | 72.23 | 74.82 | 71.59 | 73.75 | 2,826,700 | +2.61(+3.67%) |
Dec 03, 2020 | 71.09 | 73.18 | 70.77 | 71.14 | 2,398,245 | +0.42(+0.59%) |
Dec 02, 2020 | 72.20 | 72.51 | 70.32 | 70.72 | 2,124,064 | -2.59(-3.53%) |
Dec 01, 2020 | 74.03 | 74.93 | 73.24 | 73.31 | 1,941,884 | +0.09(+0.12%) |
Nov 30, 2020 | 73.25 | 73.66 | 70.91 | 73.22 | 2,147,190 | -0.06(-0.08%) |
Nov 27, 2020 | 71.52 | 74.00 | 71.16 | 73.28 | 1,464,900 | +2.77(+3.93%) |
Nov 25, 2020 | 71.57 | 72.29 | 69.85 | 70.51 | 2,681,400 | -1.33(-1.85%) |
Nov 24, 2020 | 73.63 | 74.04 | 71.01 | 71.84 | 3,035,886 | -0.83(-1.14%) |
Nov 23, 2020 | 70.96 | 73.23 | 69.89 | 72.67 | 2,904,633 | +2.92(+4.19%) |
Nov 20, 2020 | 68.93 | 70.17 | 68.08 | 69.75 | 3,265,000 | +0.93(+1.35%) |
Nov 19, 2020 | 67.87 | 69.23 | 67.62 | 68.82 | 2,136,632 | +0.89(+1.31%) |
Nov 18, 2020 | 67.66 | 69.03 | 66.86 | 67.93 | 2,820,032 | +1.13(+1.69%) |
Nov 17, 2020 | 65.58 | 67.75 | 64.62 | 66.80 | 1,790,766 | +1.28(+1.95%) |
Nov 16, 2020 | 64.52 | 66.28 | 64.35 | 65.52 | 2,604,433 | +1.08(+1.68%) |
Nov 13, 2020 | 65.19 | 65.59 | 63.58 | 64.44 | 1,542,500 | -0.11(-0.17%) |
Nov 12, 2020 | 64.37 | 65.44 | 63.54 | 64.55 | 1,628,963 | +0.38(+0.59%) |
Nov 11, 2020 | 62.75 | 65.59 | 62.75 | 64.17 | 2,345,808 | +1.61(+2.57%) |
Nov 10, 2020 | 62.31 | 63.00 | 59.84 | 62.56 | 3,679,180 | -0.48(-0.76%) |
Nov 09, 2020 | 62.52 | 64.06 | 61.40 | 63.04 | 2,755,461 | +0.82(+1.32%) |
Nov 06, 2020 | 60.76 | 62.36 | 59.75 | 62.22 | 1,983,000 | +1.15(+1.88%) |
Nov 05, 2020 | 59.92 | 61.78 | 59.60 | 61.07 | 1,898,746 | +2.25(+3.83%) |
Nov 04, 2020 | 54.72 | 59.04 | 54.51 | 58.82 | 3,318,880 | +5.44(+10.19%) |
Nov 03, 2020 | 53.55 | 54.29 | 52.62 | 53.38 | 2,325,730 | +0.43(+0.81%) |
Nov 02, 2020 | 53.11 | 55.24 | 52.41 | 52.95 | 3,602,918 | +0.41(+0.78%) |
Oct 30, 2020 | 56.65 | 58.00 | 50.40 | 52.54 | 5,907,700 | -2.98(-5.37%) |
Oct 29, 2020 | 54.19 | 56.11 | 53.66 | 55.52 | 2,447,460 | +1.90(+3.54%) |
Oct 28, 2020 | 53.90 | 54.22 | 52.91 | 53.62 | 2,542,424 | -2.36(-4.22%) |
Oct 27, 2020 | 57.28 | 57.99 | 55.76 | 55.98 | 1,920,729 | -0.17(-0.30%) |
Oct 26, 2020 | 58.24 | 58.73 | 55.45 | 56.15 | 2,597,315 | -2.85(-4.83%) |
Oct 23, 2020 | 59.25 | 59.38 | 57.41 | 59.00 | 1,814,900 | +1.12(+1.94%) |
Oct 22, 2020 | 60.50 | 60.50 | 56.92 | 57.88 | 2,282,546 | -1.98(-3.31%) |
Oct 21, 2020 | 59.29 | 60.76 | 58.57 | 59.86 | 1,567,454 | +0.66(+1.11%) |
Oct 20, 2020 | 57.28 | 60.36 | 57.28 | 59.20 | 1,833,780 | +2.12(+3.71%) |
Oct 19, 2020 | 58.67 | 60.04 | 56.75 | 57.08 | 1,780,565 | -0.82(-1.42%) |
Oct 16, 2020 | 58.61 | 59.05 | 57.47 | 57.90 | 1,221,100 | -0.10(-0.17%) |
Oct 15, 2020 | 56.56 | 58.26 | 56.45 | 58.00 | 881,154 | +0.43(+0.75%) |
Oct 14, 2020 | 58.48 | 58.99 | 56.94 | 57.57 | 1,200,276 | -0.94(-1.61%) |
Oct 13, 2020 | 58.09 | 58.99 | 57.76 | 58.51 | 783,458 | +0.39(+0.67%) |
Oct 12, 2020 | 59.72 | 59.72 | 57.57 | 58.12 | 1,146,787 | -0.47(-0.80%) |
Oct 09, 2020 | 58.28 | 59.89 | 58.27 | 58.59 | 1,596,000 | +0.17(+0.29%) |
Oct 08, 2020 | 58.55 | 58.87 | 56.93 | 58.42 | 1,065,334 | +0.43(+0.74%) |
Oct 07, 2020 | 56.96 | 58.20 | 56.42 | 57.99 | 2,318,434 | +2.73(+4.94%) |
Oct 06, 2020 | 54.17 | 56.57 | 54.17 | 55.26 | 2,034,414 | +0.96(+1.77%) |
Oct 05, 2020 | 53.38 | 54.56 | 53.28 | 54.30 | 1,438,609 | +1.56(+2.96%) |
Oct 02, 2020 | 53.33 | 54.47 | 52.23 | 52.74 | 2,017,900 | -1.67(-3.07%) |