Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 77.30 | 77.30 | 77.30 | 647,327 | -0.04(-0.05%) | |
Dec 30, 2020 | 76.10 | 77.34 | 76.10 | 77.34 | 647,327 | +1.17(+1.53%) |
Dec 29, 2020 | 76.71 | 76.74 | 75.80 | 76.17 | 442,811 | -0.17(-0.22%) |
Dec 28, 2020 | 77.53 | 77.78 | 76.30 | 76.34 | 1,069,232 | -0.69(-0.90%) |
Dec 24, 2020 | 77.24 | 77.53 | 76.70 | 77.03 | 347,757 | +0.12(+0.16%) |
Dec 23, 2020 | 77.34 | 77.34 | 76.45 | 76.91 | 651,945 | -0.13(-0.17%) |
Dec 22, 2020 | 76.83 | 77.25 | 76.32 | 77.04 | 707,760 | +0.32(+0.41%) |
Dec 21, 2020 | 76.60 | 76.91 | 75.87 | 76.72 | 787,504 | -0.08(-0.11%) |
Dec 18, 2020 | 77.36 | 77.36 | 76.34 | 76.81 | 1,129,597 | +0.14(+0.18%) |
Dec 17, 2020 | 75.98 | 76.69 | 75.84 | 76.66 | 942,035 | +1.27(+1.69%) |
Dec 16, 2020 | 75.73 | 75.78 | 74.69 | 75.39 | 579,857 | +0.06(+0.09%) |
Dec 15, 2020 | 75.27 | 75.51 | 74.87 | 75.33 | 554,668 | +0.45(+0.60%) |
Dec 14, 2020 | 74.84 | 75.14 | 74.64 | 74.87 | 892,892 | +0.60(+0.81%) |
Dec 11, 2020 | 74.66 | 74.66 | 73.64 | 74.27 | 547,150 | -0.40(-0.53%) |
Dec 10, 2020 | 73.12 | 74.67 | 72.79 | 74.67 | 696,496 | +1.21(+1.65%) |
Dec 09, 2020 | 75.09 | 75.21 | 73.05 | 73.46 | 969,823 | -1.45(-1.94%) |
Dec 08, 2020 | 74.08 | 74.95 | 74.05 | 74.91 | 1,001,198 | +0.66(+0.88%) |
Dec 07, 2020 | 73.73 | 74.27 | 73.69 | 74.25 | 834,111 | +0.67(+0.92%) |
Dec 04, 2020 | 73.16 | 73.63 | 72.96 | 73.58 | 603,902 | +0.89(+1.22%) |
Dec 03, 2020 | 72.58 | 73.21 | 72.52 | 72.69 | 841,201 | +0.32(+0.45%) |
Dec 02, 2020 | 72.23 | 72.38 | 71.15 | 72.37 | 1,078,028 | -0.03(-0.04%) |
Dec 01, 2020 | 72.70 | 73.17 | 71.86 | 72.40 | 1,005,292 | +0.24(+0.33%) |
Nov 30, 2020 | 72.56 | 72.84 | 71.22 | 72.16 | 913,601 | -0.27(-0.37%) |
Nov 27, 2020 | 72.01 | 72.66 | 71.88 | 72.43 | 360,142 | +0.63(+0.87%) |
Nov 25, 2020 | 71.14 | 72.07 | 71.02 | 71.80 | 762,699 | +0.71(+1.00%) |
Nov 24, 2020 | 71.49 | 71.49 | 70.62 | 71.09 | 1,446,458 | +0.30(+0.43%) |
Nov 23, 2020 | 70.08 | 70.99 | 70.08 | 70.79 | 662,292 | +0.93(+1.33%) |
Nov 20, 2020 | 69.59 | 70.17 | 69.51 | 69.86 | 768,991 | +0.39(+0.56%) |
Nov 19, 2020 | 68.56 | 69.62 | 68.56 | 69.47 | 1,513,665 | +1.10(+1.60%) |
Nov 18, 2020 | 68.48 | 68.95 | 68.22 | 68.37 | 1,193,445 | +0.16(+0.23%) |
Nov 17, 2020 | 68.50 | 68.72 | 67.99 | 68.22 | 827,572 | +0.21(+0.31%) |
Nov 16, 2020 | 67.95 | 68.28 | 67.78 | 68.01 | 1,262,902 | +0.22(+0.33%) |
Nov 13, 2020 | 67.78 | 67.98 | 67.40 | 67.78 | 1,315,388 | +0.58(+0.86%) |
Nov 12, 2020 | 67.71 | 67.93 | 67.12 | 67.20 | 934,740 | -0.13(-0.19%) |
Nov 11, 2020 | 66.68 | 67.37 | 66.49 | 67.33 | 1,071,077 | +1.12(+1.70%) |
Nov 10, 2020 | 67.30 | 67.30 | 65.45 | 66.21 | 1,065,322 | -1.83(-2.68%) |
Nov 09, 2020 | 68.57 | 69.04 | 67.30 | 68.03 | 1,918,153 | +0.22(+0.33%) |
Nov 06, 2020 | 67.38 | 68.03 | 67.25 | 67.81 | 805,331 | +0.18(+0.27%) |
Nov 05, 2020 | 66.93 | 68.01 | 66.88 | 67.63 | 2,174,261 | +1.58(+2.39%) |
Nov 04, 2020 | 65.42 | 66.30 | 65.33 | 66.05 | 1,335,893 | +1.65(+2.56%) |
Nov 03, 2020 | 63.86 | 64.83 | 63.81 | 64.40 | 902,121 | +0.79(+1.25%) |
Nov 02, 2020 | 63.42 | 64.04 | 63.08 | 63.61 | 1,438,427 | +0.13(+0.20%) |
Oct 30, 2020 | 64.06 | 64.13 | 62.78 | 63.48 | 2,144,542 | -0.97(-1.50%) |
Oct 29, 2020 | 64.38 | 64.85 | 64.16 | 64.45 | 1,392,574 | +0.23(+0.36%) |
Oct 28, 2020 | 65.05 | 65.06 | 64.07 | 64.22 | 1,613,683 | -1.27(-1.94%) |
Oct 27, 2020 | 65.24 | 65.74 | 65.06 | 65.49 | 960,956 | +0.26(+0.40%) |
Oct 26, 2020 | 65.72 | 66.01 | 64.61 | 65.23 | 959,107 | -0.77(-1.17%) |
Oct 23, 2020 | 66.09 | 66.12 | 65.40 | 66.01 | 1,096,586 | +0.28(+0.42%) |
Oct 22, 2020 | 65.65 | 66.12 | 65.22 | 65.73 | 1,000,156 | +0.18(+0.28%) |
Oct 21, 2020 | 65.92 | 66.19 | 65.43 | 65.55 | 870,310 | -0.31(-0.48%) |
Oct 20, 2020 | 66.01 | 66.22 | 65.70 | 65.86 | 655,788 | -0.03(-0.04%) |
Oct 19, 2020 | 66.58 | 66.69 | 65.71 | 65.89 | 847,763 | -0.27(-0.40%) |
Oct 16, 2020 | 66.73 | 66.73 | 66.10 | 66.15 | 438,656 | -0.05(-0.07%) |
Oct 15, 2020 | 65.78 | 66.33 | 65.56 | 66.20 | 754,788 | -0.29(-0.43%) |
Oct 14, 2020 | 66.75 | 66.95 | 66.10 | 66.48 | 1,039,879 | -0.02(-0.03%) |
Oct 13, 2020 | 66.39 | 66.70 | 66.20 | 66.50 | 932,224 | +0.17(+0.25%) |
Oct 12, 2020 | 66.78 | 66.78 | 66.33 | 66.34 | 1,108,498 | +0.37(+0.56%) |
Oct 09, 2020 | 66.06 | 66.24 | 65.58 | 65.97 | 1,044,699 | +0.47(+0.72%) |
Oct 08, 2020 | 65.93 | 65.93 | 65.44 | 65.50 | 1,333,332 | +0.20(+0.31%) |
Oct 07, 2020 | 65.01 | 65.39 | 64.47 | 65.30 | 1,082,365 | +1.02(+1.59%) |
Oct 06, 2020 | 64.62 | 65.22 | 64.02 | 64.27 | 1,010,386 | -0.21(-0.33%) |
Oct 05, 2020 | 64.14 | 64.72 | 64.14 | 64.49 | 1,655,803 | +0.63(+0.98%) |
Oct 02, 2020 | 63.71 | 64.35 | 63.39 | 63.86 | 1,340,393 | -0.77(-1.20%) |