Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 71.78 | 71.78 | 71.78 | 1,660,158 | +1.00(+1.42%) | |
Dec 30, 2020 | 70.44 | 70.98 | 70.34 | 70.78 | 1,660,158 | +0.37(+0.52%) |
Dec 29, 2020 | 70.67 | 71.24 | 70.39 | 70.41 | 1,117,539 | -0.17(-0.23%) |
Dec 28, 2020 | 70.46 | 70.99 | 70.31 | 70.57 | 1,078,308 | +0.26(+0.37%) |
Dec 24, 2020 | 69.75 | 70.39 | 69.56 | 70.32 | 503,402 | +0.69(+0.99%) |
Dec 23, 2020 | 70.62 | 70.96 | 69.46 | 69.63 | 1,333,591 | -0.76(-1.08%) |
Dec 22, 2020 | 70.80 | 70.89 | 69.66 | 70.39 | 1,827,693 | -0.49(-0.69%) |
Dec 21, 2020 | 71.37 | 72.02 | 70.23 | 70.88 | 1,517,980 | -1.64(-2.26%) |
Dec 18, 2020 | 72.34 | 73.10 | 72.11 | 72.52 | 2,620,975 | +0.11(+0.15%) |
Dec 17, 2020 | 72.06 | 73.25 | 71.81 | 72.40 | 1,840,203 | +0.68(+0.95%) |
Dec 16, 2020 | 72.64 | 73.23 | 71.35 | 71.72 | 1,442,627 | -0.67(-0.93%) |
Dec 15, 2020 | 71.25 | 72.87 | 70.76 | 72.40 | 1,543,995 | +1.37(+1.93%) |
Dec 14, 2020 | 71.51 | 72.28 | 70.57 | 71.03 | 1,487,884 | -0.21(-0.30%) |
Dec 11, 2020 | 70.78 | 71.39 | 70.48 | 71.24 | 1,275,524 | +0.12(+0.17%) |
Dec 10, 2020 | 71.46 | 71.86 | 70.51 | 71.12 | 1,202,478 | -0.42(-0.59%) |
Dec 09, 2020 | 71.01 | 71.73 | 70.78 | 71.54 | 1,576,602 | +0.50(+0.70%) |
Dec 08, 2020 | 70.88 | 71.93 | 70.64 | 71.04 | 1,874,796 | -0.39(-0.55%) |
Dec 07, 2020 | 70.27 | 71.44 | 70.12 | 71.43 | 1,793,116 | +1.02(+1.45%) |
Dec 04, 2020 | 71.01 | 71.43 | 69.83 | 70.41 | 1,229,354 | -0.76(-1.07%) |
Dec 03, 2020 | 71.43 | 71.66 | 70.86 | 71.17 | 1,228,521 | -0.53(-0.74%) |
Dec 02, 2020 | 71.35 | 71.76 | 70.35 | 71.70 | 1,000,672 | -0.02(-0.03%) |
Dec 01, 2020 | 71.53 | 72.39 | 71.10 | 71.72 | 1,364,086 | +0.67(+0.94%) |
Nov 30, 2020 | 71.95 | 71.96 | 70.86 | 71.05 | 1,552,985 | -1.11(-1.53%) |
Nov 27, 2020 | 73.44 | 73.57 | 72.10 | 72.16 | 480,137 | -1.45(-1.97%) |
Nov 25, 2020 | 72.35 | 73.62 | 72.17 | 73.61 | 1,814,584 | +1.38(+1.91%) |
Nov 24, 2020 | 72.78 | 72.99 | 71.67 | 72.23 | 3,411,256 | -0.21(-0.29%) |
Nov 23, 2020 | 71.81 | 72.60 | 71.57 | 72.44 | 2,579,585 | +0.78(+1.08%) |
Nov 20, 2020 | 71.85 | 72.52 | 71.49 | 71.66 | 1,487,048 | +0.09(+0.13%) |
Nov 19, 2020 | 72.15 | 72.41 | 70.90 | 71.57 | 1,681,897 | -0.65(-0.90%) |
Nov 18, 2020 | 74.81 | 74.81 | 71.96 | 72.22 | 2,658,487 | -1.41(-1.91%) |
Nov 17, 2020 | 76.42 | 76.42 | 73.60 | 73.63 | 2,203,931 | -3.41(-4.42%) |
Nov 16, 2020 | 76.16 | 77.15 | 75.20 | 77.03 | 2,428,484 | +2.02(+2.69%) |
Nov 13, 2020 | 74.39 | 75.70 | 74.30 | 75.02 | 1,606,371 | +0.71(+0.96%) |
Nov 12, 2020 | 75.07 | 75.73 | 73.80 | 74.30 | 1,811,388 | -0.94(-1.25%) |
Nov 11, 2020 | 75.64 | 76.15 | 74.86 | 75.24 | 1,888,007 | -0.08(-0.11%) |
Nov 10, 2020 | 75.90 | 76.56 | 75.29 | 75.33 | 1,665,378 | -0.53(-0.70%) |
Nov 09, 2020 | 78.22 | 79.38 | 75.59 | 75.86 | 2,153,776 | +1.09(+1.45%) |
Nov 06, 2020 | 75.09 | 75.80 | 74.40 | 74.77 | 1,381,956 | -0.57(-0.75%) |
Nov 05, 2020 | 76.82 | 77.38 | 74.49 | 75.34 | 1,852,703 | -0.90(-1.17%) |
Nov 04, 2020 | 76.75 | 78.19 | 76.19 | 76.23 | 1,323,698 | -0.79(-1.03%) |
Nov 03, 2020 | 76.93 | 77.87 | 76.35 | 77.03 | 935,694 | +1.01(+1.33%) |
Nov 02, 2020 | 74.90 | 76.07 | 74.49 | 76.01 | 1,214,799 | +1.91(+2.58%) |
Oct 30, 2020 | 73.94 | 75.12 | 73.42 | 74.10 | 1,456,287 | -0.20(-0.27%) |
Oct 29, 2020 | 74.15 | 75.32 | 73.00 | 74.30 | 974,932 | -0.03(-0.04%) |
Oct 28, 2020 | 75.92 | 76.88 | 74.24 | 74.33 | 1,238,678 | -2.58(-3.35%) |
Oct 27, 2020 | 76.94 | 78.04 | 76.68 | 76.91 | 1,511,891 | +0.12(+0.15%) |
Oct 26, 2020 | 75.55 | 76.82 | 75.11 | 76.79 | 1,124,302 | +0.61(+0.80%) |
Oct 23, 2020 | 76.34 | 76.35 | 75.53 | 76.18 | 1,123,824 | +0.33(+0.43%) |
Oct 22, 2020 | 75.06 | 75.98 | 74.72 | 75.85 | 586,130 | +0.68(+0.90%) |
Oct 21, 2020 | 75.15 | 76.00 | 74.71 | 75.17 | 950,282 | +0.14(+0.18%) |
Oct 20, 2020 | 75.08 | 75.56 | 74.28 | 75.03 | 1,002,777 | +0.46(+0.61%) |
Oct 19, 2020 | 75.27 | 75.67 | 74.18 | 74.58 | 871,313 | -0.69(-0.91%) |
Oct 16, 2020 | 74.23 | 75.52 | 74.14 | 75.26 | 1,043,692 | +1.13(+1.53%) |
Oct 15, 2020 | 73.59 | 74.81 | 73.41 | 74.13 | 697,223 | -0.18(-0.25%) |
Oct 14, 2020 | 74.21 | 74.59 | 73.94 | 74.31 | 764,315 | +0.18(+0.25%) |
Oct 13, 2020 | 74.72 | 74.72 | 72.96 | 74.13 | 1,220,746 | -1.27(-1.68%) |
Oct 12, 2020 | 75.01 | 76.18 | 74.95 | 75.40 | 893,654 | +0.45(+0.60%) |
Oct 09, 2020 | 74.75 | 75.39 | 74.28 | 74.95 | 1,062,959 | +0.29(+0.39%) |
Oct 08, 2020 | 74.16 | 74.68 | 73.74 | 74.66 | 1,313,282 | +0.95(+1.29%) |
Oct 07, 2020 | 74.46 | 74.78 | 73.12 | 73.71 | 1,054,985 | -0.56(-0.75%) |
Oct 06, 2020 | 73.73 | 74.93 | 72.92 | 74.27 | 1,331,780 | +0.53(+0.72%) |
Oct 05, 2020 | 72.94 | 74.05 | 72.00 | 73.74 | 1,167,580 | +0.83(+1.14%) |
Oct 02, 2020 | 72.57 | 73.73 | 72.13 | 72.91 | 985,892 | -0.05(-0.06%) |