Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 77.44 | 77.44 | 77.44 | 646,148 | -0.04(-0.05%) | |
Dec 30, 2020 | 76.23 | 77.48 | 76.23 | 77.48 | 646,148 | +1.17(+1.53%) |
Dec 29, 2020 | 76.85 | 76.88 | 75.94 | 76.31 | 442,004 | -0.17(-0.22%) |
Dec 28, 2020 | 77.68 | 77.92 | 76.44 | 76.48 | 1,067,285 | -0.69(-0.90%) |
Dec 24, 2020 | 77.39 | 77.67 | 76.84 | 77.17 | 347,124 | +0.12(+0.16%) |
Dec 23, 2020 | 77.48 | 77.48 | 76.59 | 77.05 | 650,758 | -0.13(-0.17%) |
Dec 22, 2020 | 76.97 | 77.39 | 76.46 | 77.18 | 706,471 | +0.32(+0.41%) |
Dec 21, 2020 | 76.74 | 77.05 | 76.01 | 76.86 | 786,070 | -0.08(-0.11%) |
Dec 18, 2020 | 77.50 | 77.50 | 76.48 | 76.95 | 1,127,539 | +0.14(+0.19%) |
Dec 17, 2020 | 76.12 | 76.83 | 75.98 | 76.80 | 940,319 | +1.28(+1.69%) |
Dec 16, 2020 | 75.87 | 75.92 | 74.82 | 75.53 | 578,801 | +0.06(+0.09%) |
Dec 15, 2020 | 75.41 | 75.65 | 75.01 | 75.46 | 553,658 | +0.45(+0.60%) |
Dec 14, 2020 | 74.98 | 75.28 | 74.78 | 75.01 | 891,266 | +0.60(+0.81%) |
Dec 11, 2020 | 74.80 | 74.80 | 73.78 | 74.41 | 546,154 | -0.40(-0.53%) |
Dec 10, 2020 | 73.25 | 74.81 | 72.92 | 74.81 | 695,228 | +1.21(+1.65%) |
Dec 09, 2020 | 75.23 | 75.35 | 73.19 | 73.59 | 968,057 | -1.45(-1.94%) |
Dec 08, 2020 | 74.21 | 75.08 | 74.18 | 75.05 | 999,375 | +0.66(+0.88%) |
Dec 07, 2020 | 73.86 | 74.41 | 73.83 | 74.39 | 832,592 | +0.68(+0.92%) |
Dec 04, 2020 | 73.30 | 73.76 | 73.09 | 73.71 | 602,802 | +0.89(+1.22%) |
Dec 03, 2020 | 72.72 | 73.34 | 72.65 | 72.83 | 839,669 | +0.32(+0.45%) |
Dec 02, 2020 | 72.36 | 72.51 | 71.28 | 72.50 | 1,076,064 | -0.03(-0.04%) |
Dec 01, 2020 | 72.84 | 73.31 | 71.99 | 72.53 | 1,003,461 | +0.24(+0.33%) |
Nov 30, 2020 | 72.69 | 72.97 | 71.35 | 72.29 | 911,937 | -0.27(-0.37%) |
Nov 27, 2020 | 72.14 | 72.79 | 72.01 | 72.56 | 359,486 | +0.63(+0.87%) |
Nov 25, 2020 | 71.27 | 72.20 | 71.15 | 71.93 | 761,310 | +0.71(+1.00%) |
Nov 24, 2020 | 71.62 | 71.62 | 70.75 | 71.22 | 1,443,823 | +0.30(+0.43%) |
Nov 23, 2020 | 70.21 | 71.12 | 70.21 | 70.92 | 661,086 | +0.93(+1.33%) |
Nov 20, 2020 | 69.72 | 70.30 | 69.63 | 69.99 | 767,591 | +0.39(+0.56%) |
Nov 19, 2020 | 68.68 | 69.75 | 68.68 | 69.60 | 1,510,909 | +1.10(+1.60%) |
Nov 18, 2020 | 68.61 | 69.08 | 68.34 | 68.50 | 1,191,272 | +0.16(+0.23%) |
Nov 17, 2020 | 68.63 | 68.84 | 68.11 | 68.34 | 826,064 | +0.21(+0.31%) |
Nov 16, 2020 | 68.07 | 68.41 | 67.90 | 68.13 | 1,260,602 | +0.22(+0.33%) |
Nov 13, 2020 | 67.91 | 68.11 | 67.52 | 67.91 | 1,312,993 | +0.58(+0.86%) |
Nov 12, 2020 | 67.83 | 68.06 | 67.24 | 67.33 | 933,038 | -0.13(-0.19%) |
Nov 11, 2020 | 66.80 | 67.49 | 66.61 | 67.46 | 1,069,126 | +1.13(+1.70%) |
Nov 10, 2020 | 67.43 | 67.43 | 65.57 | 66.33 | 1,063,382 | -1.83(-2.68%) |
Nov 09, 2020 | 68.69 | 69.16 | 67.42 | 68.16 | 1,914,660 | +0.22(+0.33%) |
Nov 06, 2020 | 67.50 | 68.16 | 67.37 | 67.94 | 803,864 | +0.18(+0.27%) |
Nov 05, 2020 | 67.05 | 68.13 | 67.00 | 67.75 | 2,170,301 | +1.58(+2.39%) |
Nov 04, 2020 | 65.54 | 66.42 | 65.45 | 66.17 | 1,333,460 | +1.65(+2.56%) |
Nov 03, 2020 | 63.97 | 64.94 | 63.93 | 64.52 | 900,478 | +0.79(+1.25%) |
Nov 02, 2020 | 63.54 | 64.16 | 63.20 | 63.72 | 1,435,807 | +0.13(+0.20%) |
Oct 30, 2020 | 64.18 | 64.24 | 62.90 | 63.60 | 2,140,637 | -0.97(-1.50%) |
Oct 29, 2020 | 64.49 | 64.97 | 64.28 | 64.57 | 1,390,038 | +0.23(+0.36%) |
Oct 28, 2020 | 65.17 | 65.18 | 64.19 | 64.34 | 1,610,745 | -1.27(-1.94%) |
Oct 27, 2020 | 65.36 | 65.86 | 65.18 | 65.61 | 959,206 | +0.26(+0.40%) |
Oct 26, 2020 | 65.84 | 66.13 | 64.73 | 65.35 | 957,360 | -0.78(-1.17%) |
Oct 23, 2020 | 66.21 | 66.24 | 65.52 | 66.13 | 1,094,589 | +0.28(+0.42%) |
Oct 22, 2020 | 65.77 | 66.24 | 65.34 | 65.85 | 998,334 | +0.18(+0.28%) |
Oct 21, 2020 | 66.04 | 66.31 | 65.55 | 65.66 | 868,725 | -0.31(-0.48%) |
Oct 20, 2020 | 66.13 | 66.34 | 65.82 | 65.98 | 654,594 | -0.03(-0.04%) |
Oct 19, 2020 | 66.70 | 66.81 | 65.83 | 66.01 | 846,219 | -0.27(-0.40%) |
Oct 16, 2020 | 66.86 | 66.86 | 66.22 | 66.27 | 437,857 | -0.05(-0.07%) |
Oct 15, 2020 | 65.90 | 66.45 | 65.68 | 66.32 | 753,414 | -0.29(-0.43%) |
Oct 14, 2020 | 66.87 | 67.08 | 66.22 | 66.61 | 1,037,985 | -0.02(-0.03%) |
Oct 13, 2020 | 66.51 | 66.82 | 66.32 | 66.62 | 930,527 | +0.17(+0.25%) |
Oct 12, 2020 | 66.90 | 66.90 | 66.45 | 66.46 | 1,106,479 | +0.37(+0.56%) |
Oct 09, 2020 | 66.18 | 66.36 | 65.70 | 66.09 | 1,042,796 | +0.47(+0.72%) |
Oct 08, 2020 | 66.05 | 66.05 | 65.56 | 65.62 | 1,330,904 | +0.20(+0.31%) |
Oct 07, 2020 | 65.13 | 65.51 | 64.58 | 65.42 | 1,080,394 | +1.02(+1.59%) |
Oct 06, 2020 | 64.74 | 65.34 | 64.14 | 64.39 | 1,008,546 | -0.21(-0.33%) |
Oct 05, 2020 | 64.25 | 64.83 | 64.25 | 64.60 | 1,652,788 | +0.63(+0.98%) |
Oct 02, 2020 | 63.83 | 64.46 | 63.50 | 63.98 | 1,337,952 | -0.78(-1.20%) |