Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 86.73 | 86.73 | 86.73 | 394,316 | +0.94(+1.10%) | |
Dec 30, 2020 | 86.36 | 87.26 | 85.59 | 85.79 | 394,316 | -0.07(-0.08%) |
Dec 29, 2020 | 88.56 | 88.56 | 85.22 | 85.85 | 381,201 | -1.95(-2.22%) |
Dec 28, 2020 | 89.86 | 90.79 | 87.63 | 87.80 | 598,578 | -1.15(-1.29%) |
Dec 24, 2020 | 88.10 | 89.36 | 86.92 | 88.95 | 284,297 | +1.39(+1.59%) |
Dec 23, 2020 | 87.71 | 88.13 | 86.64 | 87.56 | 304,328 | +0.12(+0.14%) |
Dec 22, 2020 | 84.09 | 87.46 | 83.47 | 87.44 | 500,336 | +2.88(+3.40%) |
Dec 21, 2020 | 83.99 | 85.28 | 83.08 | 84.56 | 362,410 | -1.28(-1.49%) |
Dec 18, 2020 | 85.00 | 86.53 | 84.82 | 85.84 | 700,953 | +1.13(+1.34%) |
Dec 17, 2020 | 83.61 | 84.72 | 81.97 | 84.71 | 437,804 | +1.48(+1.77%) |
Dec 16, 2020 | 84.79 | 85.19 | 82.93 | 83.23 | 415,468 | -1.09(-1.30%) |
Dec 15, 2020 | 84.07 | 85.22 | 82.83 | 84.33 | 324,398 | +0.37(+0.45%) |
Dec 14, 2020 | 84.93 | 85.40 | 83.47 | 83.95 | 282,846 | +0.41(+0.49%) |
Dec 11, 2020 | 83.17 | 84.10 | 82.07 | 83.54 | 283,976 | -0.45(-0.53%) |
Dec 10, 2020 | 83.91 | 84.06 | 82.72 | 83.99 | 281,236 | -0.37(-0.44%) |
Dec 09, 2020 | 84.14 | 85.87 | 83.57 | 84.36 | 273,045 | +0.76(+0.91%) |
Dec 08, 2020 | 83.51 | 84.30 | 82.16 | 83.61 | 378,880 | -0.54(-0.64%) |
Dec 07, 2020 | 86.28 | 86.63 | 83.53 | 84.15 | 313,636 | -2.48(-2.86%) |
Dec 04, 2020 | 86.42 | 86.79 | 85.08 | 86.63 | 288,577 | -0.04(-0.04%) |
Dec 03, 2020 | 86.33 | 87.25 | 86.25 | 86.66 | 342,275 | -0.25(-0.29%) |
Dec 02, 2020 | 87.32 | 88.09 | 86.36 | 86.92 | 242,778 | -0.82(-0.94%) |
Dec 01, 2020 | 87.22 | 88.76 | 85.70 | 87.74 | 421,051 | +2.14(+2.50%) |
Nov 30, 2020 | 84.71 | 86.08 | 83.00 | 85.60 | 385,212 | +0.25(+0.29%) |
Nov 27, 2020 | 84.79 | 85.42 | 84.02 | 85.35 | 118,858 | +0.54(+0.64%) |
Nov 25, 2020 | 85.65 | 85.65 | 83.33 | 84.81 | 348,084 | -1.09(-1.27%) |
Nov 24, 2020 | 85.39 | 87.31 | 84.78 | 85.90 | 333,746 | +1.54(+1.83%) |
Nov 23, 2020 | 85.85 | 86.96 | 84.26 | 84.35 | 459,947 | -0.55(-0.65%) |
Nov 20, 2020 | 84.17 | 85.52 | 81.67 | 84.90 | 680,156 | +0.47(+0.56%) |
Nov 19, 2020 | 85.75 | 87.94 | 81.93 | 84.43 | 1,783,269 | +3.86(+4.79%) |
Nov 18, 2020 | 81.38 | 83.10 | 79.92 | 80.56 | 755,814 | -0.45(-0.55%) |
Nov 17, 2020 | 81.76 | 81.98 | 79.58 | 81.01 | 421,070 | -0.48(-0.59%) |
Nov 16, 2020 | 78.49 | 81.55 | 78.47 | 81.50 | 573,855 | +3.60(+4.62%) |
Nov 13, 2020 | 76.59 | 79.58 | 76.59 | 77.89 | 657,051 | +0.96(+1.25%) |
Nov 12, 2020 | 78.78 | 79.21 | 76.12 | 76.94 | 382,822 | -2.12(-2.68%) |
Nov 11, 2020 | 78.16 | 79.20 | 76.07 | 79.06 | 442,828 | +1.01(+1.30%) |
Nov 10, 2020 | 76.27 | 78.42 | 73.19 | 78.04 | 822,605 | +2.05(+2.69%) |
Nov 09, 2020 | 82.32 | 85.16 | 75.96 | 76.00 | 835,261 | -2.48(-3.15%) |
Nov 06, 2020 | 74.83 | 78.95 | 74.44 | 78.47 | 657,588 | +3.43(+4.58%) |
Nov 05, 2020 | 77.05 | 78.44 | 74.51 | 75.04 | 474,341 | -1.79(-2.33%) |
Nov 04, 2020 | 76.40 | 78.86 | 75.77 | 76.82 | 299,518 | +0.35(+0.46%) |
Nov 03, 2020 | 75.65 | 77.32 | 74.86 | 76.47 | 389,832 | +1.40(+1.86%) |
Nov 02, 2020 | 75.33 | 75.74 | 73.76 | 75.07 | 330,779 | +0.58(+0.77%) |
Oct 30, 2020 | 75.38 | 76.38 | 73.40 | 74.50 | 495,636 | -1.23(-1.62%) |
Oct 29, 2020 | 76.30 | 76.92 | 74.83 | 75.73 | 377,945 | -0.43(-0.56%) |
Oct 28, 2020 | 77.44 | 77.84 | 76.08 | 76.15 | 360,115 | -2.69(-3.41%) |
Oct 27, 2020 | 79.81 | 80.73 | 77.35 | 78.84 | 383,726 | -1.22(-1.52%) |
Oct 26, 2020 | 81.33 | 82.15 | 79.09 | 80.06 | 434,049 | -1.55(-1.90%) |
Oct 23, 2020 | 82.17 | 82.49 | 80.15 | 81.62 | 392,683 | -0.13(-0.16%) |
Oct 22, 2020 | 80.25 | 82.54 | 79.95 | 81.75 | 358,689 | +1.65(+2.06%) |
Oct 21, 2020 | 80.50 | 80.67 | 78.63 | 80.10 | 296,535 | -0.44(-0.54%) |
Oct 20, 2020 | 80.60 | 82.02 | 79.99 | 80.54 | 450,188 | +0.72(+0.90%) |
Oct 19, 2020 | 81.55 | 82.27 | 79.70 | 79.82 | 413,353 | -1.52(-1.86%) |
Oct 16, 2020 | 80.12 | 82.03 | 79.64 | 81.34 | 530,563 | +1.45(+1.82%) |
Oct 15, 2020 | 77.89 | 79.93 | 77.81 | 79.89 | 375,316 | +1.06(+1.35%) |
Oct 14, 2020 | 79.16 | 79.92 | 78.35 | 78.82 | 344,795 | +0.07(+0.08%) |
Oct 13, 2020 | 78.79 | 80.17 | 78.29 | 78.76 | 337,513 | -0.22(-0.28%) |
Oct 12, 2020 | 78.64 | 79.16 | 77.44 | 78.98 | 448,768 | +0.55(+0.70%) |
Oct 09, 2020 | 78.04 | 78.66 | 77.24 | 78.43 | 318,316 | +1.06(+1.37%) |
Oct 08, 2020 | 77.44 | 77.44 | 75.90 | 77.37 | 313,508 | +0.73(+0.95%) |
Oct 07, 2020 | 76.88 | 78.01 | 76.04 | 76.65 | 431,997 | +0.87(+1.15%) |
Oct 06, 2020 | 78.68 | 79.53 | 75.33 | 75.77 | 527,841 | -2.82(-3.59%) |
Oct 05, 2020 | 77.96 | 79.22 | 77.43 | 78.59 | 527,253 | +0.87(+1.13%) |
Oct 02, 2020 | 73.16 | 78.67 | 73.16 | 77.72 | 993,314 | +2.59(+3.44%) |