Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 79.11 | 79.11 | 79.11 | 251,697 | +0.31(+0.39%) | |
Dec 30, 2020 | 80.10 | 80.49 | 78.74 | 78.81 | 251,697 | -0.93(-1.17%) |
Dec 29, 2020 | 82.61 | 82.94 | 79.24 | 79.74 | 387,171 | -3.43(-4.13%) |
Dec 28, 2020 | 81.99 | 83.83 | 81.08 | 83.17 | 366,956 | +1.55(+1.90%) |
Dec 24, 2020 | 81.57 | 82.24 | 80.82 | 81.62 | 155,943 | +0.26(+0.32%) |
Dec 23, 2020 | 80.56 | 81.53 | 79.99 | 81.36 | 286,959 | +0.66(+0.82%) |
Dec 22, 2020 | 81.71 | 82.49 | 79.36 | 80.70 | 369,917 | -0.56(-0.69%) |
Dec 21, 2020 | 83.22 | 83.85 | 80.38 | 81.26 | 627,883 | -3.10(-3.67%) |
Dec 18, 2020 | 83.64 | 85.02 | 83.00 | 84.35 | 1,069,616 | +0.95(+1.14%) |
Dec 17, 2020 | 81.57 | 83.47 | 80.53 | 83.40 | 950,669 | +1.99(+2.44%) |
Dec 16, 2020 | 81.54 | 83.64 | 81.24 | 81.42 | 541,763 | -0.02(-0.02%) |
Dec 15, 2020 | 80.76 | 81.65 | 79.89 | 81.43 | 601,380 | +1.58(+1.98%) |
Dec 14, 2020 | 78.98 | 80.14 | 78.72 | 79.85 | 360,325 | +0.76(+0.95%) |
Dec 11, 2020 | 78.08 | 79.82 | 77.55 | 79.09 | 263,087 | +0.56(+0.71%) |
Dec 10, 2020 | 78.80 | 79.66 | 77.67 | 78.54 | 326,645 | -0.11(-0.14%) |
Dec 09, 2020 | 79.63 | 81.48 | 78.13 | 78.65 | 718,267 | -1.03(-1.29%) |
Dec 08, 2020 | 76.06 | 79.90 | 75.54 | 79.67 | 596,985 | +3.16(+4.13%) |
Dec 07, 2020 | 75.57 | 77.02 | 74.77 | 76.51 | 492,548 | +1.12(+1.48%) |
Dec 04, 2020 | 75.79 | 76.67 | 74.65 | 75.39 | 304,057 | -0.16(-0.21%) |
Dec 03, 2020 | 74.65 | 76.55 | 74.24 | 75.55 | 414,723 | +0.52(+0.70%) |
Dec 02, 2020 | 75.77 | 75.77 | 74.45 | 75.03 | 386,624 | -0.76(-1.00%) |
Dec 01, 2020 | 75.39 | 76.21 | 74.19 | 75.78 | 658,400 | +0.86(+1.14%) |
Nov 30, 2020 | 76.02 | 76.06 | 74.28 | 74.93 | 451,058 | -1.11(-1.46%) |
Nov 27, 2020 | 75.09 | 76.25 | 75.09 | 76.04 | 223,404 | +1.25(+1.67%) |
Nov 25, 2020 | 77.69 | 77.69 | 74.67 | 74.79 | 588,487 | -2.90(-3.73%) |
Nov 24, 2020 | 76.07 | 77.85 | 74.90 | 77.69 | 726,849 | +1.94(+2.56%) |
Nov 23, 2020 | 74.00 | 76.06 | 72.69 | 75.75 | 854,608 | +1.91(+2.59%) |
Nov 20, 2020 | 73.56 | 74.20 | 72.33 | 73.84 | 521,562 | +0.02(+0.03%) |
Nov 19, 2020 | 71.88 | 74.11 | 71.83 | 73.82 | 474,302 | +1.72(+2.38%) |
Nov 18, 2020 | 72.99 | 73.53 | 71.79 | 72.10 | 613,726 | -0.99(-1.35%) |
Nov 17, 2020 | 74.77 | 75.50 | 72.67 | 73.09 | 673,638 | -0.87(-1.17%) |
Nov 16, 2020 | 75.31 | 75.85 | 73.70 | 73.96 | 718,570 | -1.55(-2.05%) |
Nov 13, 2020 | 77.52 | 77.99 | 74.98 | 75.50 | 513,840 | -1.61(-2.09%) |
Nov 12, 2020 | 76.87 | 78.98 | 76.30 | 77.12 | 513,477 | -0.80(-1.03%) |
Nov 11, 2020 | 74.59 | 78.01 | 74.59 | 77.92 | 695,140 | +3.64(+4.90%) |
Nov 10, 2020 | 72.89 | 74.49 | 71.42 | 74.28 | 835,149 | +2.27(+3.15%) |
Nov 09, 2020 | 74.59 | 76.21 | 71.33 | 72.02 | 1,314,540 | -5.65(-7.27%) |
Nov 06, 2020 | 76.56 | 77.97 | 74.95 | 77.66 | 869,468 | +1.15(+1.51%) |
Nov 05, 2020 | 73.00 | 76.67 | 72.33 | 76.51 | 1,448,060 | +5.74(+8.11%) |
Nov 04, 2020 | 69.79 | 71.03 | 69.42 | 70.77 | 731,052 | +1.35(+1.94%) |
Nov 03, 2020 | 70.09 | 70.63 | 67.99 | 69.42 | 741,801 | -0.79(-1.13%) |
Nov 02, 2020 | 71.66 | 72.11 | 69.52 | 70.22 | 790,137 | -1.01(-1.42%) |
Oct 30, 2020 | 72.35 | 73.69 | 69.75 | 71.23 | 851,831 | +0.17(+0.24%) |
Oct 29, 2020 | 74.29 | 74.29 | 70.78 | 71.06 | 704,420 | -3.18(-4.28%) |
Oct 28, 2020 | 72.35 | 75.29 | 72.23 | 74.24 | 878,389 | +1.19(+1.63%) |
Oct 27, 2020 | 72.47 | 73.28 | 71.19 | 73.05 | 466,818 | +0.66(+0.91%) |
Oct 26, 2020 | 70.92 | 73.89 | 70.92 | 72.39 | 715,731 | +1.03(+1.45%) |
Oct 23, 2020 | 71.91 | 72.07 | 69.48 | 71.36 | 702,565 | -0.78(-1.08%) |
Oct 22, 2020 | 71.53 | 72.53 | 70.81 | 72.14 | 582,699 | +0.02(+0.03%) |
Oct 21, 2020 | 71.67 | 72.54 | 70.72 | 72.12 | 531,854 | +0.18(+0.25%) |
Oct 20, 2020 | 72.35 | 72.93 | 70.70 | 71.94 | 878,280 | +0.04(+0.05%) |
Oct 19, 2020 | 76.00 | 76.12 | 71.76 | 71.91 | 912,395 | -3.88(-5.12%) |
Oct 16, 2020 | 76.72 | 77.00 | 75.34 | 75.79 | 871,834 | -1.07(-1.39%) |
Oct 15, 2020 | 76.03 | 77.01 | 75.34 | 76.85 | 495,177 | +0.16(+0.21%) |
Oct 14, 2020 | 77.63 | 79.47 | 76.18 | 76.70 | 500,533 | -0.20(-0.27%) |
Oct 13, 2020 | 74.63 | 77.78 | 73.71 | 76.90 | 816,054 | +2.38(+3.19%) |
Oct 12, 2020 | 74.52 | 75.28 | 74.08 | 74.52 | 646,920 | +0.23(+0.31%) |
Oct 09, 2020 | 75.72 | 76.37 | 73.67 | 74.29 | 690,950 | -0.89(-1.19%) |
Oct 08, 2020 | 75.74 | 76.11 | 74.12 | 75.18 | 1,218,601 | -1.21(-1.58%) |
Oct 07, 2020 | 77.00 | 78.29 | 76.01 | 76.39 | 708,950 | -0.20(-0.26%) |
Oct 06, 2020 | 77.56 | 78.85 | 76.44 | 76.58 | 495,947 | -0.73(-0.94%) |
Oct 05, 2020 | 77.52 | 78.50 | 75.76 | 77.31 | 553,954 | -0.12(-0.16%) |
Oct 02, 2020 | 75.79 | 78.04 | 75.32 | 77.43 | 586,743 | -0.06(-0.07%) |