Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 75.30 | 75.30 | 75.30 | 224,311 | +0.00(+0.00%) | |
Dec 30, 2020 | 74.14 | 75.53 | 73.24 | 75.30 | 224,311 | +1.67(+2.27%) |
Dec 29, 2020 | 75.26 | 75.45 | 73.34 | 73.62 | 249,100 | -1.11(-1.49%) |
Dec 28, 2020 | 75.98 | 76.30 | 74.72 | 74.74 | 357,271 | -0.58(-0.77%) |
Dec 24, 2020 | 74.88 | 75.34 | 73.25 | 75.32 | 128,008 | +0.65(+0.87%) |
Dec 23, 2020 | 74.28 | 75.75 | 74.28 | 74.67 | 399,437 | +0.65(+0.87%) |
Dec 22, 2020 | 74.53 | 75.34 | 73.91 | 74.02 | 199,896 | -0.31(-0.42%) |
Dec 21, 2020 | 73.22 | 74.59 | 72.19 | 74.34 | 335,703 | -0.31(-0.42%) |
Dec 18, 2020 | 75.69 | 75.76 | 74.43 | 74.65 | 793,714 | -0.68(-0.90%) |
Dec 17, 2020 | 74.55 | 75.38 | 74.37 | 75.33 | 305,291 | +1.14(+1.54%) |
Dec 16, 2020 | 74.73 | 75.35 | 73.89 | 74.18 | 372,953 | +0.07(+0.09%) |
Dec 15, 2020 | 72.04 | 74.13 | 71.67 | 74.12 | 729,211 | +2.94(+4.13%) |
Dec 14, 2020 | 72.78 | 72.78 | 70.75 | 71.18 | 486,684 | -0.69(-0.97%) |
Dec 11, 2020 | 72.06 | 72.89 | 70.81 | 71.87 | 418,945 | -0.92(-1.27%) |
Dec 10, 2020 | 73.80 | 74.56 | 72.46 | 72.80 | 355,738 | -0.86(-1.16%) |
Dec 09, 2020 | 71.71 | 73.98 | 71.20 | 73.65 | 831,099 | +3.11(+4.41%) |
Dec 08, 2020 | 69.92 | 70.78 | 69.57 | 70.54 | 368,664 | +0.31(+0.45%) |
Dec 07, 2020 | 70.96 | 71.21 | 69.96 | 70.23 | 318,827 | -1.04(-1.45%) |
Dec 04, 2020 | 70.60 | 71.46 | 70.17 | 71.27 | 408,006 | +1.25(+1.78%) |
Dec 03, 2020 | 70.88 | 71.68 | 69.90 | 70.02 | 236,353 | -0.87(-1.23%) |
Dec 02, 2020 | 71.94 | 72.73 | 70.81 | 70.90 | 1,003,722 | -1.53(-2.11%) |
Dec 01, 2020 | 72.53 | 73.14 | 71.90 | 72.43 | 479,846 | +0.96(+1.34%) |
Nov 30, 2020 | 72.19 | 72.44 | 71.00 | 71.47 | 572,040 | -0.89(-1.23%) |
Nov 27, 2020 | 72.43 | 73.10 | 72.17 | 72.35 | 452,973 | +0.38(+0.53%) |
Nov 25, 2020 | 72.85 | 73.20 | 71.50 | 71.98 | 363,455 | -1.17(-1.59%) |
Nov 24, 2020 | 73.49 | 74.19 | 72.72 | 73.14 | 575,522 | +0.20(+0.27%) |
Nov 23, 2020 | 73.89 | 74.28 | 72.80 | 72.94 | 383,051 | -0.28(-0.39%) |
Nov 20, 2020 | 73.57 | 74.07 | 72.57 | 73.23 | 472,291 | -0.79(-1.06%) |
Nov 19, 2020 | 73.36 | 74.10 | 73.00 | 74.01 | 420,656 | +0.24(+0.32%) |
Nov 18, 2020 | 75.58 | 76.12 | 73.75 | 73.78 | 393,063 | -1.44(-1.91%) |
Nov 17, 2020 | 74.27 | 75.72 | 73.14 | 75.22 | 638,380 | +0.20(+0.27%) |
Nov 16, 2020 | 78.48 | 78.89 | 74.82 | 75.02 | 996,516 | -2.27(-2.94%) |
Nov 13, 2020 | 73.60 | 77.74 | 73.50 | 77.29 | 969,072 | +4.40(+6.03%) |
Nov 12, 2020 | 72.67 | 74.33 | 72.04 | 72.89 | 510,039 | +0.28(+0.39%) |
Nov 11, 2020 | 75.30 | 76.22 | 69.79 | 72.61 | 1,281,167 | -3.13(-4.13%) |
Nov 10, 2020 | 74.41 | 76.28 | 73.06 | 75.74 | 579,316 | +1.36(+1.83%) |
Nov 09, 2020 | 75.78 | 77.67 | 74.20 | 74.37 | 709,175 | +2.86(+4.00%) |
Nov 06, 2020 | 71.21 | 71.94 | 70.37 | 71.51 | 288,610 | +0.65(+0.92%) |
Nov 05, 2020 | 68.79 | 71.52 | 68.79 | 70.86 | 369,455 | +3.18(+4.70%) |
Nov 04, 2020 | 69.40 | 69.40 | 67.05 | 67.67 | 552,312 | -2.07(-2.96%) |
Nov 03, 2020 | 69.26 | 69.97 | 68.38 | 69.74 | 337,842 | +1.58(+2.32%) |
Nov 02, 2020 | 67.05 | 68.17 | 66.68 | 68.16 | 427,162 | +2.07(+3.12%) |
Oct 30, 2020 | 66.43 | 67.16 | 65.24 | 66.09 | 553,258 | -0.64(-0.97%) |
Oct 29, 2020 | 64.85 | 67.06 | 64.58 | 66.74 | 394,710 | +1.68(+2.58%) |
Oct 28, 2020 | 65.90 | 66.79 | 64.99 | 65.06 | 300,701 | -2.61(-3.86%) |
Oct 27, 2020 | 69.65 | 69.71 | 67.64 | 67.67 | 364,093 | -1.91(-2.75%) |
Oct 26, 2020 | 70.56 | 70.56 | 68.87 | 69.59 | 503,465 | -1.92(-2.69%) |
Oct 23, 2020 | 71.67 | 71.83 | 70.70 | 71.51 | 305,606 | +0.52(+0.73%) |
Oct 22, 2020 | 69.05 | 71.00 | 68.67 | 70.99 | 412,135 | +2.22(+3.22%) |
Oct 21, 2020 | 70.01 | 71.04 | 68.48 | 68.77 | 415,942 | -1.48(-2.10%) |
Oct 20, 2020 | 70.75 | 71.26 | 69.84 | 70.25 | 207,769 | +0.09(+0.14%) |
Oct 19, 2020 | 72.32 | 72.65 | 70.03 | 70.16 | 498,593 | -2.16(-2.99%) |
Oct 16, 2020 | 72.36 | 72.78 | 71.83 | 72.32 | 314,051 | +0.16(+0.22%) |
Oct 15, 2020 | 70.09 | 72.26 | 69.88 | 72.16 | 304,682 | +1.19(+1.68%) |
Oct 14, 2020 | 69.76 | 71.53 | 69.70 | 70.96 | 400,916 | +1.20(+1.72%) |
Oct 13, 2020 | 70.44 | 71.38 | 69.67 | 69.76 | 607,255 | -0.79(-1.11%) |
Oct 12, 2020 | 70.71 | 70.71 | 69.78 | 70.55 | 215,979 | +0.08(+0.11%) |
Oct 09, 2020 | 70.61 | 71.51 | 69.81 | 70.47 | 383,195 | +0.75(+1.07%) |
Oct 08, 2020 | 69.97 | 70.88 | 69.23 | 69.72 | 221,118 | +0.44(+0.63%) |
Oct 07, 2020 | 68.95 | 70.40 | 68.95 | 69.29 | 269,451 | +1.20(+1.77%) |
Oct 06, 2020 | 68.98 | 70.02 | 67.90 | 68.08 | 288,349 | -0.54(-0.79%) |
Oct 05, 2020 | 68.06 | 69.29 | 68.06 | 68.62 | 288,907 | +1.44(+2.14%) |
Oct 02, 2020 | 66.34 | 68.21 | 66.26 | 67.18 | 364,721 | -0.16(-0.24%) |