Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 85.53 | 85.53 | 85.53 | 279,577 | +0.26(+0.31%) | |
Dec 30, 2020 | 85.03 | 86.09 | 84.77 | 85.26 | 279,577 | +0.66(+0.78%) |
Dec 29, 2020 | 85.60 | 85.61 | 83.84 | 84.61 | 303,358 | -0.72(-0.84%) |
Dec 28, 2020 | 85.58 | 86.20 | 85.27 | 85.32 | 409,680 | +0.47(+0.56%) |
Dec 24, 2020 | 84.04 | 85.06 | 83.89 | 84.85 | 128,535 | +0.63(+0.75%) |
Dec 23, 2020 | 84.28 | 84.74 | 83.75 | 84.22 | 303,893 | +0.25(+0.30%) |
Dec 22, 2020 | 83.66 | 84.29 | 82.97 | 83.96 | 500,072 | +0.74(+0.89%) |
Dec 21, 2020 | 82.44 | 83.31 | 81.80 | 83.22 | 425,636 | -0.64(-0.76%) |
Dec 18, 2020 | 84.78 | 84.78 | 82.00 | 83.86 | 1,622,351 | -0.42(-0.50%) |
Dec 17, 2020 | 82.33 | 84.43 | 81.68 | 84.28 | 736,464 | +2.69(+3.30%) |
Dec 16, 2020 | 82.45 | 82.64 | 81.30 | 81.59 | 528,629 | -0.34(-0.41%) |
Dec 15, 2020 | 81.71 | 82.32 | 81.27 | 81.93 | 366,169 | +0.49(+0.60%) |
Dec 14, 2020 | 81.52 | 82.08 | 81.19 | 81.44 | 469,083 | -0.08(-0.09%) |
Dec 11, 2020 | 81.55 | 82.44 | 80.93 | 81.51 | 351,429 | -0.52(-0.63%) |
Dec 10, 2020 | 83.03 | 83.14 | 81.23 | 82.03 | 525,721 | -1.28(-1.54%) |
Dec 09, 2020 | 82.91 | 83.51 | 82.12 | 83.31 | 573,416 | +0.73(+0.89%) |
Dec 08, 2020 | 81.71 | 82.60 | 81.44 | 82.58 | 326,580 | +0.85(+1.04%) |
Dec 07, 2020 | 81.79 | 82.43 | 81.37 | 81.73 | 372,320 | -0.27(-0.33%) |
Dec 04, 2020 | 82.06 | 82.84 | 81.79 | 82.00 | 306,638 | +0.13(+0.16%) |
Dec 03, 2020 | 81.97 | 82.67 | 81.55 | 81.87 | 332,306 | -0.20(-0.24%) |
Dec 02, 2020 | 83.18 | 83.69 | 81.56 | 82.07 | 404,316 | -1.34(-1.60%) |
Dec 01, 2020 | 83.81 | 84.49 | 82.84 | 83.41 | 400,501 | +0.49(+0.59%) |
Nov 30, 2020 | 82.13 | 83.35 | 81.38 | 82.92 | 559,844 | +0.32(+0.39%) |
Nov 27, 2020 | 82.39 | 82.91 | 81.71 | 82.60 | 153,584 | +0.56(+0.68%) |
Nov 25, 2020 | 83.23 | 83.40 | 81.82 | 82.04 | 697,871 | -1.50(-1.79%) |
Nov 24, 2020 | 84.54 | 84.71 | 83.31 | 83.54 | 534,431 | -0.24(-0.28%) |
Nov 23, 2020 | 84.77 | 84.77 | 83.31 | 83.78 | 559,834 | -0.58(-0.69%) |
Nov 20, 2020 | 84.02 | 84.73 | 83.06 | 84.36 | 381,679 | +0.35(+0.41%) |
Nov 19, 2020 | 84.03 | 84.69 | 83.00 | 84.01 | 358,112 | -0.27(-0.32%) |
Nov 18, 2020 | 84.62 | 85.11 | 83.68 | 84.28 | 341,099 | -0.14(-0.17%) |
Nov 17, 2020 | 84.13 | 84.44 | 83.17 | 84.43 | 374,413 | -0.57(-0.67%) |
Nov 16, 2020 | 85.54 | 85.86 | 83.97 | 84.99 | 367,801 | +0.16(+0.19%) |
Nov 13, 2020 | 84.18 | 85.44 | 84.12 | 84.83 | 240,725 | +0.86(+1.02%) |
Nov 12, 2020 | 84.10 | 84.47 | 82.97 | 83.97 | 460,313 | -0.33(-0.39%) |
Nov 11, 2020 | 85.37 | 85.86 | 83.67 | 84.30 | 664,994 | -0.62(-0.73%) |
Nov 10, 2020 | 84.61 | 85.92 | 84.36 | 84.93 | 548,737 | +0.32(+0.38%) |
Nov 09, 2020 | 90.83 | 92.66 | 84.28 | 84.61 | 694,337 | -2.55(-2.93%) |
Nov 06, 2020 | 86.56 | 87.44 | 85.99 | 87.16 | 270,763 | +0.94(+1.09%) |
Nov 05, 2020 | 86.50 | 87.45 | 86.04 | 86.22 | 500,411 | +1.11(+1.31%) |
Nov 04, 2020 | 83.20 | 85.39 | 81.84 | 85.10 | 406,053 | +2.05(+2.47%) |
Nov 03, 2020 | 84.13 | 84.36 | 82.73 | 83.05 | 526,295 | +0.04(+0.05%) |
Nov 02, 2020 | 81.09 | 83.04 | 80.81 | 83.01 | 487,540 | +3.24(+4.06%) |
Oct 30, 2020 | 79.73 | 80.84 | 78.62 | 79.77 | 720,585 | -0.49(-0.61%) |
Oct 29, 2020 | 78.77 | 80.86 | 78.32 | 80.26 | 543,815 | +1.55(+1.98%) |
Oct 28, 2020 | 79.36 | 80.70 | 78.65 | 78.71 | 787,997 | -2.38(-2.94%) |
Oct 27, 2020 | 82.65 | 83.10 | 81.03 | 81.09 | 649,016 | -1.62(-1.96%) |
Oct 26, 2020 | 83.38 | 84.03 | 81.88 | 82.71 | 432,707 | -1.80(-2.13%) |
Oct 23, 2020 | 84.63 | 85.08 | 83.55 | 84.51 | 500,344 | +0.53(+0.63%) |
Oct 22, 2020 | 84.28 | 84.32 | 83.21 | 83.98 | 474,307 | -0.06(-0.07%) |
Oct 21, 2020 | 84.35 | 85.28 | 84.04 | 84.04 | 438,052 | +0.01(+0.01%) |
Oct 20, 2020 | 83.78 | 84.45 | 83.49 | 84.03 | 571,930 | +0.94(+1.13%) |
Oct 19, 2020 | 84.72 | 85.26 | 82.73 | 83.09 | 423,141 | -1.63(-1.92%) |
Oct 16, 2020 | 84.37 | 85.36 | 84.23 | 84.72 | 456,190 | +0.71(+0.84%) |
Oct 15, 2020 | 82.22 | 84.20 | 81.75 | 84.01 | 450,093 | +0.64(+0.77%) |
Oct 14, 2020 | 82.58 | 83.70 | 82.58 | 83.37 | 516,399 | +0.77(+0.93%) |
Oct 13, 2020 | 82.49 | 82.89 | 81.93 | 82.60 | 710,340 | -0.08(-0.09%) |
Oct 12, 2020 | 82.54 | 83.56 | 81.50 | 82.68 | 668,643 | +0.83(+1.02%) |
Oct 09, 2020 | 81.97 | 82.90 | 81.03 | 81.84 | 801,468 | +0.50(+0.61%) |
Oct 08, 2020 | 82.86 | 85.22 | 80.73 | 81.35 | 1,143,025 | -0.60(-0.73%) |
Oct 07, 2020 | 81.50 | 82.04 | 78.55 | 81.95 | 1,229,804 | +2.84(+3.59%) |
Oct 06, 2020 | 79.91 | 80.66 | 78.88 | 79.11 | 803,301 | -0.09(-0.12%) |
Oct 05, 2020 | 78.35 | 80.05 | 78.19 | 79.20 | 534,022 | +1.67(+2.15%) |
Oct 02, 2020 | 76.09 | 78.32 | 76.02 | 77.53 | 389,275 | +0.23(+0.29%) |