Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 88.47 | 88.47 | 88.47 | 604,707 | +1.08(+1.23%) | |
Dec 30, 2020 | 88.21 | 89.86 | 87.19 | 87.39 | 604,707 | -1.62(-1.82%) |
Dec 29, 2020 | 87.75 | 90.14 | 87.13 | 89.00 | 623,726 | +3.21(+3.75%) |
Dec 28, 2020 | 85.95 | 86.93 | 84.99 | 85.79 | 348,435 | +1.28(+1.52%) |
Dec 24, 2020 | 83.78 | 84.69 | 83.03 | 84.51 | 178,997 | +0.56(+0.67%) |
Dec 23, 2020 | 84.19 | 86.63 | 83.64 | 83.95 | 546,240 | +0.58(+0.69%) |
Dec 22, 2020 | 80.64 | 83.64 | 80.54 | 83.37 | 509,647 | +2.59(+3.20%) |
Dec 21, 2020 | 81.71 | 82.65 | 78.17 | 80.78 | 577,484 | -4.00(-4.72%) |
Dec 18, 2020 | 81.18 | 85.73 | 81.01 | 84.78 | 980,913 | +4.14(+5.13%) |
Dec 17, 2020 | 79.83 | 80.92 | 78.54 | 80.65 | 323,592 | +1.52(+1.92%) |
Dec 16, 2020 | 78.83 | 79.73 | 78.06 | 79.13 | 724,231 | -0.20(-0.25%) |
Dec 15, 2020 | 75.66 | 79.36 | 75.38 | 79.32 | 418,760 | +4.74(+6.36%) |
Dec 14, 2020 | 75.29 | 75.91 | 74.48 | 74.58 | 379,087 | -0.35(-0.47%) |
Dec 11, 2020 | 74.41 | 75.59 | 74.14 | 74.93 | 462,698 | +0.49(+0.66%) |
Dec 10, 2020 | 73.92 | 74.60 | 72.98 | 74.44 | 297,922 | +0.59(+0.80%) |
Dec 09, 2020 | 77.72 | 77.97 | 73.36 | 73.86 | 558,360 | -3.63(-4.68%) |
Dec 08, 2020 | 75.11 | 77.53 | 75.11 | 77.48 | 433,220 | +2.82(+3.78%) |
Dec 07, 2020 | 74.18 | 75.51 | 74.01 | 74.66 | 248,698 | -0.16(-0.21%) |
Dec 04, 2020 | 75.03 | 75.69 | 74.47 | 74.82 | 349,932 | +0.15(+0.20%) |
Dec 03, 2020 | 75.69 | 76.37 | 74.20 | 74.67 | 355,376 | -1.02(-1.35%) |
Dec 02, 2020 | 74.68 | 75.84 | 74.11 | 75.69 | 531,412 | +1.45(+1.95%) |
Dec 01, 2020 | 77.17 | 78.34 | 73.62 | 74.24 | 710,812 | -2.99(-3.87%) |
Nov 30, 2020 | 77.24 | 78.17 | 76.23 | 77.23 | 658,229 | -0.18(-0.23%) |
Nov 27, 2020 | 74.92 | 77.99 | 74.79 | 77.40 | 454,942 | +3.32(+4.48%) |
Nov 25, 2020 | 73.01 | 74.63 | 72.63 | 74.08 | 477,700 | +1.63(+2.25%) |
Nov 24, 2020 | 70.95 | 74.35 | 70.94 | 72.45 | 918,082 | +2.90(+4.17%) |
Nov 23, 2020 | 72.46 | 72.66 | 69.17 | 69.55 | 1,365,497 | -1.62(-2.27%) |
Nov 20, 2020 | 71.72 | 73.06 | 71.14 | 71.17 | 921,111 | -0.28(-0.40%) |
Nov 19, 2020 | 72.46 | 73.67 | 71.24 | 71.45 | 2,640,397 | -2.03(-2.76%) |
Nov 18, 2020 | 79.49 | 79.84 | 73.18 | 73.48 | 1,256,740 | -7.12(-8.84%) |
Nov 17, 2020 | 73.90 | 81.33 | 73.89 | 80.61 | 786,403 | +0.63(+0.78%) |
Nov 16, 2020 | 78.84 | 79.99 | 78.18 | 79.98 | 500,288 | +1.73(+2.21%) |
Nov 13, 2020 | 78.01 | 78.47 | 77.07 | 78.25 | 342,944 | +0.92(+1.19%) |
Nov 12, 2020 | 77.88 | 78.23 | 76.45 | 77.33 | 397,455 | -1.07(-1.36%) |
Nov 11, 2020 | 75.99 | 79.65 | 75.90 | 78.39 | 394,667 | +2.59(+3.42%) |
Nov 10, 2020 | 77.79 | 78.16 | 74.60 | 75.80 | 761,458 | -2.06(-2.64%) |
Nov 09, 2020 | 74.43 | 80.42 | 74.43 | 77.86 | 699,949 | +4.11(+5.57%) |
Nov 06, 2020 | 71.58 | 74.35 | 71.31 | 73.75 | 488,665 | +2.56(+3.60%) |
Nov 05, 2020 | 67.76 | 71.74 | 67.68 | 71.18 | 1,028,534 | +5.09(+7.70%) |
Nov 04, 2020 | 70.03 | 70.94 | 65.03 | 66.09 | 568,407 | -4.89(-6.89%) |
Nov 03, 2020 | 70.68 | 72.51 | 69.86 | 70.99 | 686,632 | +0.45(+0.64%) |
Nov 02, 2020 | 69.23 | 71.05 | 68.69 | 70.54 | 466,855 | +1.18(+1.71%) |
Oct 30, 2020 | 68.64 | 70.11 | 68.46 | 69.35 | 357,250 | +0.60(+0.87%) |
Oct 29, 2020 | 66.82 | 69.21 | 66.08 | 68.76 | 284,297 | +1.59(+2.36%) |
Oct 28, 2020 | 68.62 | 69.32 | 67.06 | 67.17 | 338,015 | -1.86(-2.69%) |
Oct 27, 2020 | 69.18 | 69.69 | 68.76 | 69.03 | 283,230 | -0.58(-0.83%) |
Oct 26, 2020 | 69.87 | 70.34 | 69.14 | 69.61 | 287,314 | -0.98(-1.39%) |
Oct 23, 2020 | 70.34 | 71.25 | 69.72 | 70.59 | 259,047 | +0.88(+1.26%) |
Oct 22, 2020 | 68.50 | 69.75 | 67.29 | 69.70 | 322,654 | +0.91(+1.32%) |
Oct 21, 2020 | 70.55 | 70.61 | 68.54 | 68.79 | 668,298 | -2.40(-3.37%) |
Oct 20, 2020 | 71.77 | 72.32 | 70.67 | 71.19 | 442,116 | -0.27(-0.38%) |
Oct 19, 2020 | 71.30 | 72.43 | 70.68 | 71.47 | 362,786 | +0.25(+0.36%) |
Oct 16, 2020 | 69.15 | 72.95 | 69.10 | 71.21 | 1,705,831 | +1.72(+2.48%) |
Oct 15, 2020 | 69.39 | 71.21 | 68.94 | 69.49 | 581,578 | -1.39(-1.96%) |
Oct 14, 2020 | 72.81 | 73.02 | 70.17 | 70.88 | 618,383 | -1.61(-2.23%) |
Oct 13, 2020 | 72.41 | 73.86 | 72.41 | 72.49 | 824,828 | -0.70(-0.96%) |
Oct 12, 2020 | 69.71 | 74.17 | 69.48 | 73.20 | 1,005,200 | +2.28(+3.22%) |
Oct 09, 2020 | 69.00 | 72.35 | 68.92 | 70.92 | 777,347 | +1.90(+2.75%) |
Oct 08, 2020 | 67.64 | 69.78 | 67.63 | 69.02 | 707,820 | +1.71(+2.54%) |
Oct 07, 2020 | 63.52 | 68.41 | 63.52 | 67.31 | 788,438 | +4.55(+7.25%) |
Oct 06, 2020 | 60.93 | 63.88 | 60.93 | 62.76 | 586,594 | +2.08(+3.44%) |
Oct 05, 2020 | 59.79 | 60.84 | 59.79 | 60.67 | 503,405 | +1.34(+2.26%) |
Oct 02, 2020 | 57.77 | 59.52 | 57.52 | 59.33 | 301,353 | +0.81(+1.39%) |