Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 76.61 | 76.61 | 76.61 | 59,638 | +0.11(+0.14%) | |
Dec 30, 2020 | 76.13 | 76.89 | 76.13 | 76.51 | 59,638 | +0.70(+0.93%) |
Dec 29, 2020 | 77.31 | 77.31 | 75.40 | 75.81 | 40,723 | -1.16(-1.50%) |
Dec 28, 2020 | 77.62 | 77.62 | 76.93 | 76.96 | 85,773 | +0.17(+0.23%) |
Dec 24, 2020 | 76.94 | 76.94 | 76.39 | 76.79 | 24,189 | +0.01(+0.01%) |
Dec 23, 2020 | 76.19 | 76.93 | 76.19 | 76.78 | 47,377 | +0.87(+1.14%) |
Dec 22, 2020 | 75.86 | 76.03 | 75.34 | 75.91 | 153,883 | +0.33(+0.43%) |
Dec 21, 2020 | 74.58 | 75.64 | 74.43 | 75.58 | 46,123 | -0.27(-0.35%) |
Dec 18, 2020 | 76.45 | 76.82 | 75.66 | 75.85 | 84,971 | -0.60(-0.79%) |
Dec 17, 2020 | 76.17 | 76.45 | 75.59 | 76.45 | 65,334 | +0.72(+0.95%) |
Dec 16, 2020 | 76.33 | 76.33 | 75.43 | 75.73 | 112,981 | -0.35(-0.45%) |
Dec 15, 2020 | 74.74 | 76.08 | 74.57 | 76.08 | 58,795 | +1.91(+2.57%) |
Dec 14, 2020 | 75.14 | 75.31 | 74.13 | 74.17 | 47,731 | -0.13(-0.18%) |
Dec 11, 2020 | 74.40 | 74.90 | 73.74 | 74.31 | 47,646 | -0.62(-0.83%) |
Dec 10, 2020 | 74.12 | 75.03 | 73.85 | 74.93 | 66,331 | +0.33(+0.44%) |
Dec 09, 2020 | 75.24 | 75.47 | 74.08 | 74.60 | 106,018 | +0.00(+0.00%) |
Dec 08, 2020 | 73.32 | 74.62 | 73.32 | 74.60 | 61,081 | +0.66(+0.90%) |
Dec 07, 2020 | 74.29 | 74.29 | 73.51 | 73.94 | 78,535 | -0.29(-0.39%) |
Dec 04, 2020 | 72.84 | 74.28 | 72.84 | 74.23 | 85,700 | +1.87(+2.58%) |
Dec 03, 2020 | 72.13 | 72.91 | 72.13 | 72.36 | 45,919 | +0.39(+0.55%) |
Dec 02, 2020 | 71.57 | 72.12 | 70.94 | 71.97 | 39,064 | +0.33(+0.46%) |
Dec 01, 2020 | 71.95 | 72.11 | 71.13 | 71.64 | 124,531 | +0.90(+1.27%) |
Nov 30, 2020 | 72.20 | 72.34 | 70.61 | 70.74 | 67,667 | -1.67(-2.30%) |
Nov 27, 2020 | 72.50 | 72.87 | 71.89 | 72.41 | 31,277 | -0.13(-0.19%) |
Nov 25, 2020 | 73.11 | 73.11 | 72.00 | 72.54 | 242,923 | -0.60(-0.83%) |
Nov 24, 2020 | 72.20 | 73.42 | 72.08 | 73.14 | 154,969 | +1.80(+2.53%) |
Nov 23, 2020 | 70.52 | 71.69 | 70.43 | 71.34 | 155,109 | +1.56(+2.24%) |
Nov 20, 2020 | 69.49 | 69.88 | 69.23 | 69.78 | 33,571 | -0.04(-0.06%) |
Nov 19, 2020 | 69.26 | 69.89 | 68.87 | 69.82 | 38,094 | +0.35(+0.50%) |
Nov 18, 2020 | 70.63 | 70.81 | 69.45 | 69.47 | 67,341 | -0.82(-1.16%) |
Nov 17, 2020 | 69.45 | 70.54 | 68.63 | 70.29 | 44,372 | +0.35(+0.51%) |
Nov 16, 2020 | 69.50 | 70.04 | 69.03 | 69.93 | 101,525 | +1.94(+2.85%) |
Nov 13, 2020 | 66.84 | 68.18 | 66.84 | 67.99 | 22,728 | +1.82(+2.75%) |
Nov 12, 2020 | 67.05 | 67.08 | 65.64 | 66.17 | 65,729 | -1.46(-2.16%) |
Nov 11, 2020 | 68.64 | 68.64 | 67.06 | 67.63 | 60,589 | -0.40(-0.59%) |
Nov 10, 2020 | 66.80 | 68.38 | 66.61 | 68.03 | 64,957 | +1.76(+2.65%) |
Nov 09, 2020 | 66.77 | 68.49 | 66.28 | 66.28 | 58,523 | +3.03(+4.79%) |
Nov 06, 2020 | 64.04 | 64.09 | 63.16 | 63.25 | 37,741 | -0.58(-0.90%) |
Nov 05, 2020 | 62.81 | 64.08 | 62.81 | 63.82 | 50,520 | +1.76(+2.84%) |
Nov 04, 2020 | 62.13 | 62.84 | 61.39 | 62.06 | 35,948 | -0.73(-1.16%) |
Nov 03, 2020 | 62.09 | 63.07 | 62.04 | 62.79 | 57,943 | +1.65(+2.70%) |
Nov 02, 2020 | 60.53 | 61.14 | 60.37 | 61.14 | 53,470 | +1.35(+2.26%) |
Oct 30, 2020 | 60.20 | 60.61 | 59.29 | 59.78 | 110,931 | -0.84(-1.39%) |
Oct 29, 2020 | 59.67 | 60.85 | 59.17 | 60.63 | 99,429 | +0.92(+1.54%) |
Oct 28, 2020 | 60.17 | 60.56 | 59.68 | 59.71 | 57,660 | -1.91(-3.10%) |
Oct 27, 2020 | 62.34 | 62.41 | 61.62 | 61.62 | 29,472 | -0.81(-1.29%) |
Oct 26, 2020 | 62.96 | 62.96 | 61.77 | 62.42 | 46,336 | -1.34(-2.11%) |
Oct 23, 2020 | 63.82 | 63.90 | 63.25 | 63.76 | 29,609 | +0.32(+0.50%) |
Oct 22, 2020 | 62.61 | 63.49 | 62.47 | 63.45 | 52,228 | +0.94(+1.50%) |
Oct 21, 2020 | 62.88 | 63.18 | 62.40 | 62.51 | 20,757 | -0.24(-0.38%) |
Oct 20, 2020 | 62.79 | 63.36 | 62.60 | 62.75 | 54,779 | +0.41(+0.65%) |
Oct 19, 2020 | 63.20 | 63.51 | 62.23 | 62.34 | 90,212 | -0.74(-1.17%) |
Oct 16, 2020 | 63.59 | 63.61 | 63.08 | 63.08 | 39,097 | -0.38(-0.60%) |
Oct 15, 2020 | 61.87 | 63.50 | 61.83 | 63.47 | 30,763 | +0.87(+1.39%) |
Oct 14, 2020 | 63.18 | 63.42 | 62.58 | 62.59 | 48,060 | -0.38(-0.61%) |
Oct 13, 2020 | 63.30 | 63.30 | 62.72 | 62.98 | 41,555 | -0.65(-1.02%) |
Oct 12, 2020 | 63.42 | 63.78 | 63.11 | 63.63 | 89,954 | +0.40(+0.64%) |
Oct 09, 2020 | 63.39 | 63.68 | 62.95 | 63.23 | 297,138 | +0.27(+0.43%) |
Oct 08, 2020 | 62.62 | 63.00 | 62.28 | 62.96 | 41,620 | +0.91(+1.47%) |
Oct 07, 2020 | 61.87 | 62.26 | 61.57 | 62.05 | 43,835 | +0.89(+1.46%) |
Oct 06, 2020 | 61.75 | 62.63 | 61.14 | 61.16 | 50,989 | -0.03(-0.05%) |
Oct 05, 2020 | 60.45 | 61.18 | 60.45 | 61.18 | 59,227 | +1.38(+2.31%) |
Oct 02, 2020 | 57.95 | 60.01 | 57.95 | 59.80 | 51,608 | +0.64(+1.09%) |