Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 74.35 | 74.35 | 74.35 | 41,169 | -0.03(-0.04%) | |
Dec 30, 2020 | 73.70 | 74.61 | 73.70 | 74.37 | 41,169 | +0.96(+1.30%) |
Dec 29, 2020 | 75.26 | 75.26 | 73.04 | 73.42 | 26,545 | -1.50(-2.00%) |
Dec 28, 2020 | 75.32 | 75.68 | 74.91 | 74.91 | 14,929 | -0.10(-0.13%) |
Dec 24, 2020 | 75.68 | 75.68 | 74.67 | 75.01 | 12,422 | -0.05(-0.06%) |
Dec 23, 2020 | 74.66 | 75.17 | 74.66 | 75.06 | 34,987 | +0.83(+1.12%) |
Dec 22, 2020 | 74.25 | 74.45 | 73.86 | 74.22 | 67,069 | +0.52(+0.71%) |
Dec 21, 2020 | 72.72 | 73.85 | 72.53 | 73.70 | 46,495 | -0.13(-0.18%) |
Dec 18, 2020 | 74.29 | 74.68 | 73.63 | 73.84 | 26,886 | -0.35(-0.47%) |
Dec 17, 2020 | 73.95 | 74.19 | 73.52 | 74.19 | 54,436 | +0.67(+0.92%) |
Dec 16, 2020 | 73.95 | 73.95 | 73.17 | 73.52 | 15,398 | -0.38(-0.51%) |
Dec 15, 2020 | 72.67 | 73.90 | 72.18 | 73.90 | 21,701 | +1.91(+2.65%) |
Dec 14, 2020 | 72.99 | 72.99 | 71.95 | 71.99 | 96,256 | -0.06(-0.08%) |
Dec 11, 2020 | 72.09 | 72.72 | 71.44 | 72.05 | 34,048 | -0.61(-0.83%) |
Dec 10, 2020 | 71.53 | 72.65 | 71.11 | 72.65 | 21,624 | +0.74(+1.03%) |
Dec 09, 2020 | 72.46 | 72.74 | 71.56 | 71.91 | 57,290 | -0.02(-0.03%) |
Dec 08, 2020 | 71.04 | 71.99 | 71.04 | 71.94 | 58,430 | +0.70(+0.98%) |
Dec 07, 2020 | 71.56 | 71.56 | 70.81 | 71.24 | 30,593 | -0.18(-0.25%) |
Dec 04, 2020 | 70.10 | 71.46 | 70.10 | 71.42 | 27,820 | +1.85(+2.66%) |
Dec 03, 2020 | 69.51 | 70.09 | 69.18 | 69.57 | 32,483 | +0.48(+0.69%) |
Dec 02, 2020 | 68.28 | 69.26 | 68.28 | 69.09 | 74,318 | +0.19(+0.28%) |
Dec 01, 2020 | 69.02 | 69.45 | 68.43 | 68.90 | 257,552 | +0.90(+1.32%) |
Nov 30, 2020 | 69.64 | 69.64 | 67.84 | 68.00 | 40,911 | -1.84(-2.63%) |
Nov 27, 2020 | 70.03 | 70.03 | 69.36 | 69.84 | 12,456 | +0.07(+0.10%) |
Nov 25, 2020 | 69.51 | 69.91 | 69.08 | 69.77 | 109,413 | -0.40(-0.56%) |
Nov 24, 2020 | 69.65 | 70.39 | 69.29 | 70.17 | 31,032 | +1.57(+2.28%) |
Nov 23, 2020 | 67.93 | 68.98 | 67.84 | 68.60 | 35,549 | +1.65(+2.46%) |
Nov 20, 2020 | 66.68 | 67.01 | 66.50 | 66.96 | 44,429 | -0.07(-0.11%) |
Nov 19, 2020 | 66.42 | 67.07 | 66.15 | 67.03 | 20,422 | +0.43(+0.65%) |
Nov 18, 2020 | 67.58 | 67.98 | 66.60 | 66.60 | 48,898 | -0.81(-1.21%) |
Nov 17, 2020 | 66.48 | 67.58 | 65.80 | 67.41 | 46,983 | +0.19(+0.29%) |
Nov 16, 2020 | 66.77 | 67.27 | 66.56 | 67.22 | 48,510 | +1.99(+3.06%) |
Nov 13, 2020 | 64.24 | 65.50 | 64.24 | 65.23 | 25,848 | +1.62(+2.55%) |
Nov 12, 2020 | 64.37 | 64.45 | 63.10 | 63.61 | 26,338 | -1.18(-1.82%) |
Nov 11, 2020 | 65.49 | 65.49 | 64.24 | 64.79 | 25,742 | -0.24(-0.37%) |
Nov 10, 2020 | 63.96 | 65.35 | 63.96 | 65.02 | 56,276 | +1.32(+2.07%) |
Nov 09, 2020 | 65.54 | 65.72 | 63.68 | 63.70 | 89,330 | +3.20(+5.29%) |
Nov 06, 2020 | 61.25 | 61.33 | 60.44 | 60.51 | 7,785 | -0.65(-1.07%) |
Nov 05, 2020 | 60.17 | 61.33 | 60.17 | 61.16 | 50,801 | +1.90(+3.20%) |
Nov 04, 2020 | 59.63 | 60.01 | 58.76 | 59.26 | 21,484 | -0.91(-1.51%) |
Nov 03, 2020 | 59.54 | 60.22 | 59.48 | 60.17 | 34,918 | +1.77(+3.03%) |
Nov 02, 2020 | 57.81 | 58.41 | 57.47 | 58.41 | 10,083 | +1.51(+2.66%) |
Oct 30, 2020 | 57.34 | 57.81 | 56.55 | 56.89 | 25,744 | -0.94(-1.62%) |
Oct 29, 2020 | 56.93 | 57.84 | 56.26 | 57.83 | 17,914 | +0.83(+1.46%) |
Oct 28, 2020 | 57.39 | 57.63 | 56.99 | 56.99 | 91,267 | -1.85(-3.14%) |
Oct 27, 2020 | 59.59 | 59.65 | 58.84 | 58.84 | 8,615 | -0.74(-1.24%) |
Oct 26, 2020 | 60.04 | 60.51 | 58.98 | 59.58 | 17,203 | -1.41(-2.31%) |
Oct 23, 2020 | 60.89 | 61.17 | 60.37 | 60.99 | 10,588 | +0.36(+0.59%) |
Oct 22, 2020 | 59.95 | 60.63 | 59.67 | 60.63 | 15,383 | +1.08(+1.81%) |
Oct 21, 2020 | 60.14 | 60.31 | 59.55 | 59.55 | 26,424 | -0.49(-0.82%) |
Oct 20, 2020 | 60.07 | 60.72 | 59.95 | 60.05 | 24,657 | +0.30(+0.50%) |
Oct 19, 2020 | 60.82 | 60.92 | 59.69 | 59.74 | 9,300 | -0.79(-1.31%) |
Oct 16, 2020 | 60.81 | 61.02 | 60.43 | 60.54 | 37,993 | -0.22(-0.35%) |
Oct 15, 2020 | 59.14 | 60.85 | 59.07 | 60.75 | 110,927 | +0.77(+1.28%) |
Oct 14, 2020 | 60.87 | 60.87 | 59.97 | 59.99 | 18,056 | -0.43(-0.71%) |
Oct 13, 2020 | 60.65 | 60.65 | 60.16 | 60.41 | 13,860 | -0.68(-1.11%) |
Oct 12, 2020 | 61.02 | 61.22 | 60.73 | 61.09 | 49,407 | +0.37(+0.61%) |
Oct 09, 2020 | 60.97 | 61.12 | 60.52 | 60.72 | 172,009 | +0.26(+0.43%) |
Oct 08, 2020 | 60.29 | 60.54 | 59.91 | 60.46 | 28,826 | +0.69(+1.16%) |
Oct 07, 2020 | 59.39 | 59.87 | 59.23 | 59.77 | 550,520 | +1.25(+2.14%) |
Oct 06, 2020 | 58.72 | 60.10 | 58.43 | 58.52 | 103,147 | -0.23(-0.38%) |
Oct 05, 2020 | 57.99 | 58.76 | 57.99 | 58.74 | 12,834 | +1.33(+2.31%) |
Oct 02, 2020 | 55.28 | 57.54 | 55.28 | 57.42 | 14,325 | +0.72(+1.28%) |