Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 82.32 | 82.32 | 82.32 | 418,009 | +0.19(+0.23%) | |
Dec 30, 2020 | 82.67 | 83.29 | 81.99 | 82.13 | 418,009 | -0.23(-0.28%) |
Dec 29, 2020 | 83.22 | 83.22 | 82.00 | 82.35 | 451,448 | -0.39(-0.47%) |
Dec 28, 2020 | 83.02 | 83.17 | 81.99 | 82.74 | 595,487 | +0.25(+0.30%) |
Dec 24, 2020 | 82.41 | 82.99 | 81.87 | 82.50 | 284,578 | -0.11(-0.14%) |
Dec 23, 2020 | 82.67 | 82.96 | 81.79 | 82.61 | 806,889 | +0.27(+0.33%) |
Dec 22, 2020 | 82.81 | 83.14 | 81.91 | 82.33 | 945,194 | -0.44(-0.54%) |
Dec 21, 2020 | 83.74 | 84.20 | 81.66 | 82.78 | 873,987 | -2.01(-2.37%) |
Dec 18, 2020 | 84.52 | 85.03 | 83.91 | 84.79 | 1,667,435 | +0.72(+0.85%) |
Dec 17, 2020 | 85.73 | 86.12 | 83.78 | 84.07 | 1,695,733 | -1.55(-1.81%) |
Dec 16, 2020 | 84.67 | 86.00 | 84.32 | 85.62 | 1,467,989 | +1.37(+1.63%) |
Dec 15, 2020 | 83.43 | 84.58 | 82.84 | 84.25 | 1,087,578 | +0.89(+1.06%) |
Dec 14, 2020 | 83.38 | 84.87 | 83.16 | 83.36 | 912,861 | +0.49(+0.59%) |
Dec 11, 2020 | 82.55 | 83.33 | 82.21 | 82.87 | 565,449 | +0.12(+0.15%) |
Dec 10, 2020 | 82.15 | 82.98 | 81.67 | 82.75 | 637,271 | +0.23(+0.27%) |
Dec 09, 2020 | 83.19 | 83.32 | 82.13 | 82.52 | 706,619 | -0.59(-0.72%) |
Dec 08, 2020 | 83.92 | 84.02 | 82.94 | 83.12 | 685,968 | -0.56(-0.67%) |
Dec 07, 2020 | 83.37 | 84.33 | 83.37 | 83.68 | 725,630 | +0.18(+0.21%) |
Dec 04, 2020 | 83.37 | 84.28 | 82.98 | 83.50 | 548,821 | +0.05(+0.06%) |
Dec 03, 2020 | 83.40 | 84.24 | 83.10 | 83.45 | 520,740 | -0.15(-0.18%) |
Dec 02, 2020 | 83.84 | 84.80 | 82.76 | 83.60 | 522,184 | -0.62(-0.74%) |
Dec 01, 2020 | 82.23 | 84.30 | 82.06 | 84.22 | 942,843 | +2.28(+2.78%) |
Nov 30, 2020 | 83.22 | 83.22 | 81.48 | 81.95 | 1,183,930 | -1.27(-1.52%) |
Nov 27, 2020 | 83.12 | 83.86 | 82.91 | 83.21 | 247,509 | +0.12(+0.15%) |
Nov 25, 2020 | 83.17 | 83.46 | 82.07 | 83.09 | 468,224 | +0.17(+0.21%) |
Nov 24, 2020 | 83.12 | 83.36 | 82.33 | 82.92 | 601,511 | -0.04(-0.05%) |
Nov 23, 2020 | 82.50 | 83.66 | 82.29 | 82.96 | 541,338 | +0.63(+0.77%) |
Nov 20, 2020 | 83.03 | 83.46 | 82.14 | 82.33 | 784,046 | -0.91(-1.09%) |
Nov 19, 2020 | 83.09 | 83.62 | 82.00 | 83.23 | 1,007,371 | +0.05(+0.06%) |
Nov 18, 2020 | 84.03 | 84.10 | 82.99 | 83.18 | 928,729 | -1.00(-1.19%) |
Nov 17, 2020 | 83.71 | 84.85 | 82.90 | 84.19 | 636,368 | -0.21(-0.25%) |
Nov 16, 2020 | 83.00 | 84.41 | 82.56 | 84.39 | 518,794 | +1.70(+2.06%) |
Nov 13, 2020 | 81.60 | 82.97 | 81.39 | 82.69 | 613,638 | +1.29(+1.59%) |
Nov 12, 2020 | 80.88 | 82.12 | 80.68 | 81.40 | 508,752 | +0.46(+0.57%) |
Nov 11, 2020 | 82.04 | 82.41 | 80.22 | 80.94 | 1,062,131 | -0.53(-0.65%) |
Nov 10, 2020 | 81.16 | 82.15 | 80.91 | 81.47 | 689,704 | +0.12(+0.15%) |
Nov 09, 2020 | 83.44 | 83.66 | 81.34 | 81.34 | 897,630 | -0.13(-0.16%) |
Nov 06, 2020 | 80.98 | 81.94 | 80.56 | 81.48 | 475,541 | +0.28(+0.35%) |
Nov 05, 2020 | 83.08 | 83.68 | 80.70 | 81.19 | 1,086,833 | -1.39(-1.69%) |
Nov 04, 2020 | 79.50 | 82.78 | 79.25 | 82.59 | 1,410,263 | +3.86(+4.90%) |
Nov 03, 2020 | 76.91 | 79.25 | 76.52 | 78.73 | 814,682 | +2.34(+3.07%) |
Nov 02, 2020 | 74.60 | 76.40 | 74.32 | 76.39 | 1,272,614 | +2.53(+3.43%) |
Oct 30, 2020 | 72.23 | 74.40 | 70.87 | 73.85 | 1,811,820 | +3.00(+4.24%) |
Oct 29, 2020 | 70.35 | 71.84 | 69.92 | 70.85 | 1,456,548 | +0.63(+0.90%) |
Oct 28, 2020 | 72.10 | 73.11 | 70.19 | 70.22 | 902,708 | -2.84(-3.89%) |
Oct 27, 2020 | 73.30 | 74.15 | 72.89 | 73.06 | 667,039 | -0.21(-0.28%) |
Oct 26, 2020 | 73.83 | 74.20 | 72.51 | 73.27 | 620,058 | -1.10(-1.48%) |
Oct 23, 2020 | 74.04 | 74.48 | 73.17 | 74.37 | 703,640 | +0.57(+0.78%) |
Oct 22, 2020 | 73.95 | 74.47 | 73.53 | 73.80 | 655,402 | -0.27(-0.37%) |
Oct 21, 2020 | 75.03 | 75.38 | 74.04 | 74.07 | 726,693 | -0.76(-1.02%) |
Oct 20, 2020 | 75.41 | 76.06 | 74.81 | 74.83 | 564,215 | -0.39(-0.51%) |
Oct 19, 2020 | 77.55 | 78.16 | 75.12 | 75.22 | 429,748 | -2.16(-2.80%) |
Oct 16, 2020 | 77.19 | 77.78 | 76.94 | 77.38 | 592,992 | +0.22(+0.28%) |
Oct 15, 2020 | 77.02 | 77.59 | 76.79 | 77.17 | 546,961 | -0.33(-0.42%) |
Oct 14, 2020 | 76.43 | 77.87 | 76.42 | 77.50 | 720,125 | +1.30(+1.70%) |
Oct 13, 2020 | 76.95 | 77.23 | 75.79 | 76.20 | 703,514 | -0.54(-0.70%) |
Oct 12, 2020 | 76.89 | 77.31 | 76.08 | 76.73 | 1,247,622 | +0.38(+0.49%) |
Oct 09, 2020 | 77.14 | 77.65 | 76.02 | 76.36 | 1,471,586 | -0.19(-0.25%) |
Oct 08, 2020 | 77.36 | 77.90 | 76.42 | 76.55 | 930,448 | -0.22(-0.28%) |
Oct 07, 2020 | 77.98 | 78.06 | 76.39 | 76.76 | 997,666 | -0.63(-0.81%) |
Oct 06, 2020 | 77.58 | 78.45 | 76.85 | 77.39 | 1,212,213 | -0.17(-0.22%) |
Oct 05, 2020 | 78.00 | 78.37 | 76.83 | 77.56 | 917,579 | -0.39(-0.49%) |
Oct 02, 2020 | 77.51 | 78.47 | 76.71 | 77.95 | 670,052 | -0.19(-0.24%) |