Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 72.41 | 72.41 | 72.41 | 496,797 | -2.25(-3.01%) | |
Dec 30, 2020 | 75.72 | 77.72 | 74.49 | 74.66 | 496,797 | +0.11(+0.15%) |
Dec 29, 2020 | 76.61 | 76.70 | 72.79 | 74.55 | 1,155,595 | -1.15(-1.52%) |
Dec 28, 2020 | 79.71 | 79.77 | 74.73 | 75.70 | 752,309 | -2.98(-3.79%) |
Dec 24, 2020 | 80.50 | 81.00 | 78.28 | 78.68 | 177,000 | -1.51(-1.88%) |
Dec 23, 2020 | 82.20 | 82.54 | 79.02 | 80.19 | 468,700 | -2.47(-2.99%) |
Dec 22, 2020 | 80.01 | 82.88 | 79.62 | 82.66 | 785,447 | +3.26(+4.11%) |
Dec 21, 2020 | 79.29 | 80.57 | 76.04 | 79.40 | 798,003 | -1.22(-1.51%) |
Dec 18, 2020 | 76.32 | 81.10 | 76.32 | 80.62 | 1,403,400 | +4.69(+6.18%) |
Dec 17, 2020 | 74.68 | 76.25 | 72.18 | 75.93 | 1,847,960 | +1.96(+2.65%) |
Dec 16, 2020 | 76.32 | 76.36 | 73.50 | 73.97 | 1,095,121 | -0.91(-1.22%) |
Dec 15, 2020 | 80.90 | 81.46 | 74.80 | 74.88 | 703,853 | -5.40(-6.73%) |
Dec 14, 2020 | 82.46 | 84.17 | 80.21 | 80.28 | 401,178 | -2.26(-2.74%) |
Dec 11, 2020 | 82.64 | 84.70 | 80.53 | 82.54 | 432,800 | +1.26(+1.55%) |
Dec 10, 2020 | 84.83 | 86.55 | 77.10 | 81.28 | 895,619 | -4.45(-5.19%) |
Dec 09, 2020 | 89.88 | 90.00 | 84.14 | 85.73 | 661,160 | -4.47(-4.96%) |
Dec 08, 2020 | 87.00 | 90.22 | 86.93 | 90.20 | 486,708 | +2.59(+2.96%) |
Dec 07, 2020 | 84.00 | 89.05 | 83.83 | 87.61 | 557,613 | +3.96(+4.73%) |
Dec 04, 2020 | 84.14 | 84.43 | 82.22 | 83.65 | 449,300 | +0.18(+0.22%) |
Dec 03, 2020 | 80.75 | 84.53 | 80.66 | 83.47 | 356,021 | +2.66(+3.29%) |
Dec 02, 2020 | 82.00 | 83.00 | 80.74 | 80.81 | 320,441 | -2.18(-2.63%) |
Dec 01, 2020 | 81.80 | 83.10 | 80.32 | 82.99 | 415,263 | +1.50(+1.84%) |
Nov 30, 2020 | 81.50 | 82.49 | 79.01 | 81.49 | 878,566 | -0.30(-0.37%) |
Nov 27, 2020 | 80.09 | 83.31 | 79.76 | 81.79 | 276,400 | +2.06(+2.58%) |
Nov 25, 2020 | 77.14 | 79.90 | 77.08 | 79.73 | 520,100 | +2.98(+3.88%) |
Nov 24, 2020 | 79.50 | 79.82 | 76.67 | 76.75 | 509,715 | -2.69(-3.39%) |
Nov 23, 2020 | 78.17 | 80.00 | 77.90 | 79.44 | 324,310 | +1.85(+2.38%) |
Nov 20, 2020 | 76.99 | 78.66 | 76.78 | 77.59 | 365,300 | +0.78(+1.02%) |
Nov 19, 2020 | 73.51 | 76.89 | 73.00 | 76.81 | 439,506 | +3.36(+4.57%) |
Nov 18, 2020 | 73.71 | 74.59 | 72.53 | 73.45 | 251,649 | +0.36(+0.49%) |
Nov 17, 2020 | 72.27 | 74.15 | 71.76 | 73.09 | 378,472 | +1.06(+1.47%) |
Nov 16, 2020 | 71.87 | 73.27 | 71.10 | 72.03 | 296,921 | -1.26(-1.72%) |
Nov 13, 2020 | 73.64 | 75.34 | 72.82 | 73.29 | 207,400 | -0.21(-0.29%) |
Nov 12, 2020 | 71.32 | 73.50 | 71.31 | 73.50 | 473,099 | +2.01(+2.81%) |
Nov 11, 2020 | 71.20 | 72.34 | 70.20 | 71.49 | 393,189 | +0.48(+0.68%) |
Nov 10, 2020 | 73.00 | 73.70 | 68.71 | 71.01 | 684,957 | -1.99(-2.73%) |
Nov 09, 2020 | 76.40 | 76.75 | 72.06 | 73.00 | 629,852 | -3.75(-4.89%) |
Nov 06, 2020 | 76.50 | 78.05 | 75.70 | 76.75 | 260,200 | -0.92(-1.18%) |
Nov 05, 2020 | 78.67 | 78.67 | 76.07 | 77.67 | 426,378 | +2.07(+2.74%) |
Nov 04, 2020 | 74.60 | 77.09 | 73.60 | 75.60 | 504,563 | +3.04(+4.19%) |
Nov 03, 2020 | 69.45 | 72.63 | 69.38 | 72.56 | 387,557 | +3.36(+4.86%) |
Nov 02, 2020 | 71.00 | 71.81 | 68.09 | 69.20 | 639,644 | -1.32(-1.87%) |
Oct 30, 2020 | 71.45 | 71.67 | 69.40 | 70.52 | 560,800 | -1.54(-2.14%) |
Oct 29, 2020 | 73.09 | 73.16 | 70.80 | 72.06 | 326,145 | -0.24(-0.33%) |
Oct 28, 2020 | 72.04 | 72.63 | 69.11 | 72.30 | 387,628 | -1.16(-1.58%) |
Oct 27, 2020 | 72.90 | 74.15 | 72.21 | 73.46 | 584,428 | +1.57(+2.18%) |
Oct 26, 2020 | 73.22 | 75.64 | 70.30 | 71.89 | 923,943 | -1.27(-1.74%) |
Oct 23, 2020 | 77.02 | 77.70 | 72.82 | 73.16 | 894,200 | -3.41(-4.45%) |
Oct 22, 2020 | 82.23 | 82.70 | 75.43 | 76.57 | 1,081,808 | -5.29(-6.46%) |
Oct 21, 2020 | 81.72 | 82.08 | 79.53 | 81.86 | 359,925 | +0.36(+0.44%) |
Oct 20, 2020 | 80.99 | 85.22 | 80.61 | 81.50 | 785,795 | +1.61(+2.02%) |
Oct 19, 2020 | 79.00 | 82.00 | 78.85 | 79.89 | 533,097 | +2.81(+3.65%) |
Oct 16, 2020 | 78.28 | 79.22 | 76.93 | 77.08 | 208,200 | -0.40(-0.52%) |
Oct 15, 2020 | 76.30 | 80.43 | 75.80 | 77.48 | 458,874 | +0.99(+1.29%) |
Oct 14, 2020 | 78.86 | 80.61 | 76.11 | 76.49 | 543,963 | -1.70(-2.17%) |
Oct 13, 2020 | 80.32 | 82.06 | 77.28 | 78.19 | 915,535 | -2.21(-2.75%) |
Oct 12, 2020 | 82.89 | 83.00 | 79.90 | 80.40 | 607,623 | +0.54(+0.68%) |
Oct 09, 2020 | 79.49 | 82.00 | 78.50 | 79.86 | 756,700 | +1.18(+1.50%) |
Oct 08, 2020 | 74.80 | 79.16 | 74.52 | 78.68 | 4,260,271 | +2.38(+3.12%) |
Oct 07, 2020 | 71.59 | 77.00 | 68.66 | 76.30 | 1,384,167 | +5.21(+7.33%) |
Oct 06, 2020 | 72.88 | 74.25 | 70.50 | 71.09 | 688,974 | -4.55(-6.02%) |
Oct 05, 2020 | 77.60 | 78.08 | 75.35 | 75.64 | 213,988 | -1.57(-2.03%) |
Oct 02, 2020 | 77.00 | 78.99 | 76.50 | 77.21 | 124,900 | -1.75(-2.22%) |