Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 88.17 | 88.17 | 88.17 | 606,706 | +1.07(+1.23%) | |
Dec 30, 2020 | 87.92 | 89.56 | 86.90 | 87.10 | 606,706 | -1.61(-1.82%) |
Dec 29, 2020 | 87.46 | 89.84 | 86.84 | 88.71 | 625,788 | +3.20(+3.75%) |
Dec 28, 2020 | 85.66 | 86.64 | 84.71 | 85.51 | 349,587 | +1.28(+1.52%) |
Dec 24, 2020 | 83.51 | 84.41 | 82.75 | 84.23 | 179,588 | +0.56(+0.67%) |
Dec 23, 2020 | 83.92 | 86.35 | 83.37 | 83.67 | 548,046 | +0.58(+0.69%) |
Dec 22, 2020 | 80.37 | 83.37 | 80.27 | 83.10 | 511,331 | +2.58(+3.20%) |
Dec 21, 2020 | 81.44 | 82.38 | 77.91 | 80.52 | 579,393 | -3.98(-4.72%) |
Dec 18, 2020 | 80.91 | 85.45 | 80.74 | 84.50 | 984,155 | +4.12(+5.13%) |
Dec 17, 2020 | 79.57 | 80.65 | 78.28 | 80.38 | 324,661 | +1.51(+1.92%) |
Dec 16, 2020 | 78.57 | 79.47 | 77.81 | 78.87 | 726,625 | -0.20(-0.25%) |
Dec 15, 2020 | 75.41 | 79.10 | 75.14 | 79.06 | 420,144 | +4.73(+6.36%) |
Dec 14, 2020 | 75.04 | 75.66 | 74.24 | 74.33 | 380,340 | -0.35(-0.47%) |
Dec 11, 2020 | 74.17 | 75.34 | 73.90 | 74.69 | 464,228 | +0.49(+0.66%) |
Dec 10, 2020 | 73.68 | 74.35 | 72.74 | 74.20 | 298,906 | +0.59(+0.80%) |
Dec 09, 2020 | 77.46 | 77.71 | 73.11 | 73.61 | 560,205 | -3.61(-4.68%) |
Dec 08, 2020 | 74.86 | 77.27 | 74.86 | 77.23 | 434,652 | +2.81(+3.78%) |
Dec 07, 2020 | 73.93 | 75.26 | 73.77 | 74.41 | 249,520 | -0.16(-0.21%) |
Dec 04, 2020 | 74.78 | 75.44 | 74.23 | 74.57 | 351,089 | +0.15(+0.20%) |
Dec 03, 2020 | 75.44 | 76.12 | 73.95 | 74.42 | 356,551 | -1.02(-1.35%) |
Dec 02, 2020 | 74.43 | 75.59 | 73.87 | 75.44 | 533,169 | +1.45(+1.95%) |
Dec 01, 2020 | 76.91 | 78.09 | 73.37 | 73.99 | 713,161 | -2.98(-3.87%) |
Nov 30, 2020 | 76.98 | 77.91 | 75.98 | 76.97 | 660,404 | -0.18(-0.23%) |
Nov 27, 2020 | 74.68 | 77.73 | 74.54 | 77.15 | 456,446 | +3.31(+4.48%) |
Nov 25, 2020 | 72.77 | 74.38 | 72.39 | 73.84 | 479,279 | +1.62(+2.24%) |
Nov 24, 2020 | 70.72 | 74.10 | 70.71 | 72.22 | 921,116 | +2.89(+4.17%) |
Nov 23, 2020 | 72.23 | 72.42 | 68.94 | 69.32 | 1,370,010 | -1.61(-2.27%) |
Nov 20, 2020 | 71.48 | 72.82 | 70.91 | 70.94 | 924,155 | -0.28(-0.40%) |
Nov 19, 2020 | 72.23 | 73.43 | 71.00 | 71.22 | 2,649,124 | -2.02(-2.76%) |
Nov 18, 2020 | 79.23 | 79.57 | 72.94 | 73.24 | 1,260,894 | -7.10(-8.84%) |
Nov 17, 2020 | 73.66 | 81.06 | 73.65 | 80.34 | 789,002 | +0.63(+0.78%) |
Nov 16, 2020 | 78.58 | 79.73 | 77.92 | 79.72 | 501,941 | +1.73(+2.21%) |
Nov 13, 2020 | 77.76 | 78.21 | 76.82 | 77.99 | 344,077 | +0.92(+1.19%) |
Nov 12, 2020 | 77.62 | 77.97 | 76.20 | 77.07 | 398,769 | -1.06(-1.36%) |
Nov 11, 2020 | 75.74 | 79.38 | 75.65 | 78.14 | 395,971 | +2.58(+3.42%) |
Nov 10, 2020 | 77.53 | 77.90 | 74.35 | 75.55 | 763,974 | -2.05(-2.64%) |
Nov 09, 2020 | 74.19 | 80.16 | 74.19 | 77.60 | 702,263 | +4.10(+5.57%) |
Nov 06, 2020 | 71.35 | 74.11 | 71.07 | 73.50 | 490,280 | +2.56(+3.60%) |
Nov 05, 2020 | 67.53 | 71.50 | 67.46 | 70.95 | 1,031,934 | +5.07(+7.70%) |
Nov 04, 2020 | 69.80 | 70.70 | 64.81 | 65.88 | 570,286 | -4.88(-6.89%) |
Nov 03, 2020 | 70.45 | 72.27 | 69.63 | 70.75 | 688,902 | +0.45(+0.64%) |
Nov 02, 2020 | 69.01 | 70.81 | 68.46 | 70.30 | 468,398 | +1.18(+1.71%) |
Oct 30, 2020 | 68.41 | 69.87 | 68.24 | 69.12 | 358,431 | +0.59(+0.87%) |
Oct 29, 2020 | 66.60 | 68.98 | 65.87 | 68.53 | 285,237 | +1.58(+2.36%) |
Oct 28, 2020 | 68.39 | 69.09 | 66.84 | 66.95 | 339,133 | -1.85(-2.69%) |
Oct 27, 2020 | 68.95 | 69.47 | 68.53 | 68.80 | 284,166 | -0.58(-0.83%) |
Oct 26, 2020 | 69.64 | 70.11 | 68.91 | 69.38 | 288,263 | -0.98(-1.39%) |
Oct 23, 2020 | 70.11 | 71.02 | 69.49 | 70.35 | 259,903 | +0.88(+1.26%) |
Oct 22, 2020 | 68.28 | 69.52 | 67.07 | 69.47 | 323,721 | +0.91(+1.32%) |
Oct 21, 2020 | 70.31 | 70.38 | 68.31 | 68.57 | 670,506 | -2.39(-3.37%) |
Oct 20, 2020 | 71.53 | 72.08 | 70.44 | 70.96 | 443,577 | -0.27(-0.38%) |
Oct 19, 2020 | 71.06 | 72.20 | 70.45 | 71.23 | 363,985 | +0.25(+0.36%) |
Oct 16, 2020 | 68.92 | 72.71 | 68.88 | 70.98 | 1,711,469 | +1.72(+2.48%) |
Oct 15, 2020 | 69.16 | 70.98 | 68.71 | 69.26 | 583,501 | -1.38(-1.96%) |
Oct 14, 2020 | 72.57 | 72.78 | 69.94 | 70.65 | 620,426 | -1.61(-2.23%) |
Oct 13, 2020 | 72.17 | 73.62 | 72.17 | 72.25 | 827,554 | -0.70(-0.96%) |
Oct 12, 2020 | 69.48 | 73.92 | 69.25 | 72.96 | 1,008,522 | +2.27(+3.22%) |
Oct 09, 2020 | 68.77 | 72.11 | 68.69 | 70.68 | 779,916 | +1.89(+2.75%) |
Oct 08, 2020 | 67.42 | 69.55 | 67.41 | 68.79 | 710,159 | +1.71(+2.54%) |
Oct 07, 2020 | 63.31 | 68.19 | 63.31 | 67.09 | 791,044 | +4.54(+7.25%) |
Oct 06, 2020 | 60.73 | 63.67 | 60.73 | 62.55 | 588,533 | +2.08(+3.44%) |
Oct 05, 2020 | 59.59 | 60.64 | 59.59 | 60.47 | 505,069 | +1.34(+2.26%) |
Oct 02, 2020 | 57.58 | 59.32 | 57.33 | 59.14 | 302,349 | +0.81(+1.39%) |