Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 75.43 | 75.43 | 75.43 | 42,804 | +0.33(+0.44%) | |
Dec 30, 2020 | 74.94 | 75.18 | 74.94 | 75.09 | 42,804 | +0.66(+0.88%) |
Dec 29, 2020 | 74.49 | 74.56 | 74.42 | 74.44 | 18,930 | +0.33(+0.45%) |
Dec 28, 2020 | 74.25 | 74.25 | 73.98 | 74.10 | 9,837 | -0.24(-0.32%) |
Dec 24, 2020 | 74.29 | 74.37 | 74.28 | 74.34 | 9,167 | +0.18(+0.24%) |
Dec 23, 2020 | 74.11 | 74.23 | 74.06 | 74.16 | 16,760 | +0.58(+0.79%) |
Dec 22, 2020 | 73.78 | 73.78 | 73.55 | 73.58 | 28,572 | -0.58(-0.78%) |
Dec 21, 2020 | 73.72 | 74.32 | 73.67 | 74.16 | 42,666 | -0.40(-0.54%) |
Dec 18, 2020 | 74.37 | 74.56 | 74.33 | 74.56 | 25,260 | +0.06(+0.08%) |
Dec 17, 2020 | 74.53 | 74.65 | 74.51 | 74.51 | 44,530 | +0.45(+0.61%) |
Dec 16, 2020 | 73.90 | 74.12 | 73.89 | 74.05 | 20,691 | +0.12(+0.16%) |
Dec 15, 2020 | 73.69 | 74.04 | 73.69 | 73.94 | 12,433 | +0.26(+0.35%) |
Dec 14, 2020 | 74.05 | 74.08 | 73.68 | 73.68 | 37,214 | -0.06(-0.08%) |
Dec 11, 2020 | 73.75 | 73.77 | 73.64 | 73.74 | 14,362 | +0.04(+0.05%) |
Dec 10, 2020 | 73.24 | 73.75 | 73.24 | 73.70 | 44,964 | +0.91(+1.25%) |
Dec 09, 2020 | 73.10 | 73.12 | 72.66 | 72.79 | 18,300 | +0.31(+0.43%) |
Dec 08, 2020 | 72.58 | 72.58 | 72.39 | 72.47 | 19,218 | -0.15(-0.20%) |
Dec 07, 2020 | 72.67 | 72.91 | 72.58 | 72.62 | 23,124 | -0.06(-0.08%) |
Dec 04, 2020 | 72.66 | 72.81 | 72.66 | 72.68 | 36,668 | +0.17(+0.23%) |
Dec 03, 2020 | 72.77 | 72.87 | 72.51 | 72.51 | 80,013 | +0.07(+0.09%) |
Dec 02, 2020 | 72.00 | 72.49 | 72.00 | 72.44 | 110,402 | +0.34(+0.48%) |
Dec 01, 2020 | 71.90 | 72.10 | 71.87 | 72.10 | 14,263 | +0.29(+0.41%) |
Nov 30, 2020 | 72.21 | 72.21 | 71.80 | 71.81 | 22,836 | -0.49(-0.68%) |
Nov 27, 2020 | 72.27 | 72.38 | 72.24 | 72.30 | 43,391 | +0.22(+0.30%) |
Nov 25, 2020 | 71.76 | 72.12 | 71.68 | 72.08 | 16,602 | +0.04(+0.06%) |
Nov 24, 2020 | 71.71 | 72.04 | 71.66 | 72.04 | 15,988 | +0.75(+1.06%) |
Nov 23, 2020 | 71.60 | 71.60 | 71.16 | 71.28 | 13,270 | -0.22(-0.30%) |
Nov 20, 2020 | 71.61 | 71.62 | 71.47 | 71.50 | 51,438 | +0.11(+0.16%) |
Nov 19, 2020 | 71.08 | 71.39 | 71.08 | 71.39 | 8,094 | -0.09(-0.13%) |
Nov 18, 2020 | 71.44 | 71.70 | 71.44 | 71.48 | 12,356 | +0.02(+0.03%) |
Nov 17, 2020 | 71.50 | 71.50 | 71.38 | 71.46 | 11,667 | -0.16(-0.22%) |
Nov 16, 2020 | 71.44 | 71.68 | 71.41 | 71.62 | 11,955 | +0.48(+0.67%) |
Nov 13, 2020 | 70.97 | 71.14 | 70.85 | 71.14 | 7,843 | +0.38(+0.53%) |
Nov 12, 2020 | 71.11 | 71.12 | 70.72 | 70.76 | 20,805 | -0.48(-0.67%) |
Nov 11, 2020 | 71.20 | 71.26 | 71.09 | 71.24 | 12,871 | +0.01(+0.01%) |
Nov 10, 2020 | 71.20 | 71.30 | 71.04 | 71.23 | 24,905 | -0.02(-0.02%) |
Nov 09, 2020 | 71.78 | 71.79 | 71.18 | 71.24 | 30,781 | +0.20(+0.29%) |
Nov 06, 2020 | 71.06 | 71.19 | 70.92 | 71.04 | 11,815 | -0.24(-0.33%) |
Nov 05, 2020 | 70.88 | 71.32 | 70.84 | 71.28 | 36,052 | +1.04(+1.48%) |
Nov 04, 2020 | 69.83 | 70.41 | 69.73 | 70.23 | 22,454 | +0.31(+0.45%) |
Nov 03, 2020 | 69.85 | 70.16 | 69.78 | 69.92 | 19,869 | +0.88(+1.28%) |
Nov 02, 2020 | 68.93 | 69.06 | 68.87 | 69.04 | 12,550 | +0.27(+0.39%) |
Oct 30, 2020 | 69.15 | 69.15 | 68.67 | 68.77 | 22,612 | -0.08(-0.11%) |
Oct 29, 2020 | 68.71 | 68.93 | 68.56 | 68.85 | 23,319 | -0.11(-0.16%) |
Oct 28, 2020 | 69.17 | 69.19 | 68.90 | 68.96 | 16,488 | -0.86(-1.24%) |
Oct 27, 2020 | 69.83 | 69.94 | 69.75 | 69.82 | 23,455 | +0.04(+0.06%) |
Oct 26, 2020 | 69.76 | 69.79 | 69.59 | 69.78 | 8,707 | -0.13(-0.18%) |
Oct 23, 2020 | 69.81 | 69.91 | 69.53 | 69.91 | 18,130 | +0.25(+0.35%) |
Oct 22, 2020 | 69.54 | 69.75 | 69.54 | 69.67 | 7,160 | -0.02(-0.03%) |
Oct 21, 2020 | 69.43 | 69.85 | 69.43 | 69.69 | 8,630 | +0.66(+0.95%) |
Oct 20, 2020 | 68.77 | 69.21 | 68.77 | 69.03 | 17,946 | -0.11(-0.16%) |
Oct 19, 2020 | 69.50 | 69.57 | 69.12 | 69.14 | 22,877 | -0.22(-0.31%) |
Oct 16, 2020 | 69.28 | 69.43 | 69.28 | 69.35 | 9,065 | -0.11(-0.16%) |
Oct 15, 2020 | 69.09 | 69.49 | 69.09 | 69.46 | 118,559 | -0.64(-0.91%) |
Oct 14, 2020 | 70.27 | 70.34 | 70.10 | 70.10 | 7,769 | +0.03(+0.04%) |
Oct 13, 2020 | 70.20 | 70.20 | 70.01 | 70.07 | 14,709 | -0.51(-0.72%) |
Oct 12, 2020 | 70.63 | 70.63 | 70.51 | 70.58 | 21,719 | -0.28(-0.40%) |
Oct 09, 2020 | 70.66 | 70.86 | 70.66 | 70.86 | 24,038 | +0.74(+1.05%) |
Oct 08, 2020 | 70.13 | 70.16 | 70.02 | 70.13 | 6,419 | +0.30(+0.44%) |
Oct 07, 2020 | 69.89 | 69.96 | 69.82 | 69.82 | 6,651 | +0.16(+0.23%) |
Oct 06, 2020 | 70.12 | 70.16 | 69.63 | 69.67 | 10,246 | -0.64(-0.91%) |
Oct 05, 2020 | 70.29 | 70.40 | 70.23 | 70.30 | 36,600 | +0.23(+0.32%) |
Oct 02, 2020 | 69.97 | 70.15 | 69.95 | 70.08 | 30,659 | -0.33(-0.47%) |