Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 75.74 | 75.74 | 75.74 | 616,930 | -0.10(-0.13%) | |
Dec 30, 2020 | 75.39 | 76.21 | 75.36 | 75.84 | 616,930 | +0.80(+1.07%) |
Dec 29, 2020 | 76.76 | 76.82 | 74.69 | 75.03 | 1,077,705 | -1.54(-2.01%) |
Dec 28, 2020 | 77.76 | 77.76 | 76.50 | 76.57 | 475,747 | -0.30(-0.39%) |
Dec 24, 2020 | 77.20 | 77.39 | 76.50 | 76.87 | 546,046 | -0.06(-0.07%) |
Dec 23, 2020 | 76.73 | 77.10 | 76.45 | 76.93 | 883,038 | +0.67(+0.88%) |
Dec 22, 2020 | 75.78 | 76.35 | 75.47 | 76.26 | 4,249,900 | +0.90(+1.19%) |
Dec 21, 2020 | 74.17 | 75.56 | 73.97 | 75.36 | 432,281 | +0.09(+0.12%) |
Dec 18, 2020 | 75.98 | 76.39 | 75.25 | 75.27 | 463,293 | -0.52(-0.68%) |
Dec 17, 2020 | 75.18 | 75.84 | 74.99 | 75.78 | 776,451 | +0.87(+1.16%) |
Dec 16, 2020 | 75.39 | 75.39 | 74.51 | 74.92 | 675,031 | -0.34(-0.46%) |
Dec 15, 2020 | 74.07 | 75.26 | 73.65 | 75.26 | 466,867 | +1.93(+2.63%) |
Dec 14, 2020 | 74.18 | 74.54 | 73.33 | 73.33 | 4,878,258 | +0.10(+0.13%) |
Dec 11, 2020 | 73.16 | 73.82 | 72.54 | 73.24 | 277,881 | -0.37(-0.50%) |
Dec 10, 2020 | 72.33 | 73.70 | 72.10 | 73.61 | 248,703 | +0.71(+0.97%) |
Dec 09, 2020 | 73.96 | 74.19 | 72.33 | 72.90 | 557,221 | -0.55(-0.75%) |
Dec 08, 2020 | 72.07 | 73.48 | 72.07 | 73.45 | 810,601 | +1.01(+1.40%) |
Dec 07, 2020 | 72.58 | 72.71 | 72.15 | 72.44 | 314,171 | -0.03(-0.04%) |
Dec 04, 2020 | 71.30 | 72.49 | 71.30 | 72.47 | 434,241 | +1.63(+2.31%) |
Dec 03, 2020 | 70.56 | 71.24 | 70.52 | 70.83 | 301,440 | +0.41(+0.58%) |
Dec 02, 2020 | 70.10 | 70.59 | 69.56 | 70.42 | 221,087 | +0.18(+0.26%) |
Dec 01, 2020 | 70.62 | 70.87 | 70.00 | 70.24 | 256,536 | +0.50(+0.71%) |
Nov 30, 2020 | 70.83 | 70.92 | 69.40 | 69.74 | 331,614 | -1.20(-1.69%) |
Nov 27, 2020 | 70.73 | 70.95 | 70.52 | 70.94 | 118,582 | +0.29(+0.41%) |
Nov 25, 2020 | 70.63 | 70.83 | 70.00 | 70.65 | 1,298,318 | -0.32(-0.45%) |
Nov 24, 2020 | 70.56 | 71.37 | 70.19 | 70.97 | 883,139 | +1.34(+1.92%) |
Nov 23, 2020 | 68.99 | 70.02 | 68.78 | 69.63 | 384,783 | +1.38(+2.02%) |
Nov 20, 2020 | 67.93 | 68.47 | 67.68 | 68.25 | 190,151 | -0.05(-0.07%) |
Nov 19, 2020 | 67.68 | 68.32 | 67.41 | 68.30 | 332,322 | +0.55(+0.82%) |
Nov 18, 2020 | 68.90 | 69.14 | 67.71 | 67.74 | 338,767 | -1.00(-1.45%) |
Nov 17, 2020 | 67.62 | 68.81 | 67.07 | 68.74 | 975,161 | +0.40(+0.58%) |
Nov 16, 2020 | 68.06 | 68.40 | 67.53 | 68.34 | 1,108,221 | +1.57(+2.35%) |
Nov 13, 2020 | 66.00 | 67.00 | 65.99 | 66.77 | 330,980 | +1.45(+2.22%) |
Nov 12, 2020 | 65.97 | 66.15 | 64.80 | 65.32 | 212,224 | -1.13(-1.71%) |
Nov 11, 2020 | 66.78 | 66.78 | 65.78 | 66.46 | 409,528 | +0.09(+0.14%) |
Nov 10, 2020 | 65.97 | 66.66 | 65.34 | 66.37 | 491,062 | +1.00(+1.52%) |
Nov 09, 2020 | 67.31 | 68.16 | 65.17 | 65.37 | 1,548,501 | +2.44(+3.88%) |
Nov 06, 2020 | 63.74 | 63.75 | 62.85 | 62.93 | 184,064 | -0.58(-0.92%) |
Nov 05, 2020 | 62.36 | 63.70 | 62.36 | 63.51 | 248,573 | +1.82(+2.96%) |
Nov 04, 2020 | 60.82 | 62.47 | 60.82 | 61.68 | 890,911 | -0.04(-0.07%) |
Nov 03, 2020 | 61.06 | 61.94 | 60.85 | 61.73 | 307,394 | +1.77(+2.96%) |
Nov 02, 2020 | 59.51 | 59.96 | 59.18 | 59.95 | 172,981 | +1.03(+1.75%) |
Oct 30, 2020 | 59.31 | 59.66 | 58.32 | 58.92 | 577,590 | -0.82(-1.38%) |
Oct 29, 2020 | 58.72 | 59.90 | 58.37 | 59.75 | 198,981 | +0.77(+1.31%) |
Oct 28, 2020 | 59.49 | 59.76 | 58.91 | 58.98 | 213,261 | -1.87(-3.08%) |
Oct 27, 2020 | 61.38 | 61.50 | 60.78 | 60.85 | 115,725 | -0.48(-0.78%) |
Oct 26, 2020 | 61.87 | 61.95 | 60.58 | 61.33 | 125,560 | -1.40(-2.23%) |
Oct 23, 2020 | 62.78 | 62.78 | 62.07 | 62.73 | 86,260 | +0.40(+0.64%) |
Oct 22, 2020 | 61.55 | 62.38 | 61.29 | 62.33 | 113,349 | +0.99(+1.62%) |
Oct 21, 2020 | 61.94 | 62.05 | 61.31 | 61.34 | 200,099 | -0.51(-0.83%) |
Oct 20, 2020 | 62.09 | 62.48 | 61.73 | 61.85 | 74,446 | +0.10(+0.17%) |
Oct 19, 2020 | 62.67 | 63.02 | 61.59 | 61.74 | 138,046 | -0.73(-1.17%) |
Oct 16, 2020 | 62.84 | 62.94 | 62.46 | 62.48 | 154,471 | -0.12(-0.19%) |
Oct 15, 2020 | 61.19 | 62.76 | 61.18 | 62.60 | 156,092 | +0.66(+1.07%) |
Oct 14, 2020 | 62.69 | 63.05 | 61.92 | 61.94 | 169,581 | -0.66(-1.06%) |
Oct 13, 2020 | 62.55 | 62.79 | 62.13 | 62.60 | 121,182 | -0.41(-0.66%) |
Oct 12, 2020 | 62.75 | 63.16 | 62.54 | 63.01 | 199,898 | +0.41(+0.65%) |
Oct 09, 2020 | 62.82 | 62.92 | 62.30 | 62.60 | 145,866 | +0.33(+0.54%) |
Oct 08, 2020 | 62.16 | 62.39 | 61.83 | 62.27 | 234,165 | +0.66(+1.07%) |
Oct 07, 2020 | 61.06 | 61.75 | 61.00 | 61.61 | 375,341 | +1.40(+2.32%) |
Oct 06, 2020 | 60.91 | 61.91 | 60.16 | 60.22 | 346,831 | -0.24(-0.40%) |
Oct 05, 2020 | 59.49 | 60.51 | 59.49 | 60.46 | 536,474 | +1.60(+2.72%) |
Oct 02, 2020 | 57.37 | 59.03 | 57.37 | 58.86 | 332,659 | +0.30(+0.52%) |