Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 78.64 | 78.64 | 78.64 | 2,345,949 | +0.72(+0.92%) | |
Dec 30, 2020 | 78.34 | 78.48 | 77.76 | 77.92 | 2,345,949 | -0.28(-0.35%) |
Dec 29, 2020 | 78.93 | 79.28 | 78.10 | 78.20 | 2,598,563 | -0.35(-0.44%) |
Dec 28, 2020 | 78.43 | 78.80 | 78.15 | 78.55 | 1,332,890 | +0.34(+0.44%) |
Dec 24, 2020 | 77.82 | 78.26 | 77.70 | 78.21 | 797,155 | +0.56(+0.72%) |
Dec 23, 2020 | 77.79 | 78.13 | 77.43 | 77.65 | 2,925,473 | +0.03(+0.04%) |
Dec 22, 2020 | 78.35 | 78.56 | 77.50 | 77.62 | 2,546,071 | -0.84(-1.07%) |
Dec 21, 2020 | 78.22 | 78.62 | 77.59 | 78.45 | 2,998,837 | -0.57(-0.72%) |
Dec 18, 2020 | 78.78 | 79.27 | 78.13 | 79.03 | 6,621,791 | +0.25(+0.32%) |
Dec 17, 2020 | 78.63 | 79.14 | 78.48 | 78.78 | 3,356,194 | +0.57(+0.73%) |
Dec 16, 2020 | 78.30 | 78.87 | 77.84 | 78.21 | 3,112,099 | +0.27(+0.34%) |
Dec 15, 2020 | 77.72 | 78.23 | 77.44 | 77.94 | 2,779,090 | +0.52(+0.67%) |
Dec 14, 2020 | 78.24 | 78.58 | 77.38 | 77.42 | 2,918,939 | -0.45(-0.58%) |
Dec 11, 2020 | 77.40 | 78.25 | 77.39 | 77.88 | 2,838,159 | +0.08(+0.11%) |
Dec 10, 2020 | 78.07 | 78.49 | 77.61 | 77.79 | 3,106,099 | -0.15(-0.19%) |
Dec 09, 2020 | 78.32 | 78.48 | 77.61 | 77.94 | 2,808,546 | -0.39(-0.49%) |
Dec 08, 2020 | 77.68 | 78.57 | 77.42 | 78.33 | 2,897,321 | -0.20(-0.26%) |
Dec 07, 2020 | 77.99 | 78.96 | 77.94 | 78.53 | 3,223,630 | +0.33(+0.42%) |
Dec 04, 2020 | 78.39 | 78.80 | 77.64 | 78.20 | 3,417,186 | -0.15(-0.19%) |
Dec 03, 2020 | 78.65 | 78.84 | 77.63 | 78.34 | 4,177,842 | -0.51(-0.64%) |
Dec 02, 2020 | 79.15 | 79.44 | 78.40 | 78.85 | 2,979,516 | -0.48(-0.60%) |
Dec 01, 2020 | 78.87 | 79.40 | 78.52 | 79.33 | 3,666,974 | +0.57(+0.72%) |
Nov 30, 2020 | 78.16 | 78.78 | 77.43 | 78.76 | 4,736,481 | +0.68(+0.87%) |
Nov 27, 2020 | 78.12 | 78.22 | 77.53 | 78.08 | 2,379,395 | +0.14(+0.18%) |
Nov 25, 2020 | 78.30 | 78.60 | 77.65 | 77.94 | 3,409,683 | +0.04(+0.05%) |
Nov 24, 2020 | 78.12 | 78.77 | 77.35 | 77.90 | 4,592,155 | +0.16(+0.20%) |
Nov 23, 2020 | 78.38 | 78.38 | 77.22 | 77.75 | 3,312,155 | -0.57(-0.73%) |
Nov 20, 2020 | 78.65 | 79.47 | 78.28 | 78.32 | 4,044,493 | -0.20(-0.26%) |
Nov 19, 2020 | 78.16 | 78.76 | 77.89 | 78.52 | 4,785,287 | +0.71(+0.91%) |
Nov 18, 2020 | 78.76 | 79.03 | 77.80 | 77.81 | 4,532,711 | -0.68(-0.87%) |
Nov 17, 2020 | 78.53 | 79.14 | 78.43 | 78.49 | 3,704,453 | -0.53(-0.67%) |
Nov 16, 2020 | 78.52 | 79.03 | 78.36 | 79.03 | 4,024,871 | +0.52(+0.67%) |
Nov 13, 2020 | 77.97 | 78.55 | 77.88 | 78.50 | 4,069,720 | +0.58(+0.74%) |
Nov 12, 2020 | 78.17 | 78.28 | 77.44 | 77.92 | 4,028,978 | -0.18(-0.24%) |
Nov 11, 2020 | 77.25 | 78.40 | 76.74 | 78.11 | 4,236,090 | +1.45(+1.90%) |
Nov 10, 2020 | 75.31 | 77.03 | 74.85 | 76.65 | 4,887,225 | +1.44(+1.92%) |
Nov 09, 2020 | 77.07 | 77.77 | 74.99 | 75.21 | 7,213,524 | -1.15(-1.51%) |
Nov 06, 2020 | 76.40 | 76.84 | 75.82 | 76.36 | 3,785,372 | +0.02(+0.02%) |
Nov 05, 2020 | 77.94 | 77.94 | 76.31 | 76.34 | 4,255,964 | -0.78(-1.01%) |
Nov 04, 2020 | 76.65 | 78.76 | 76.41 | 77.12 | 6,147,403 | +0.69(+0.90%) |
Nov 03, 2020 | 74.38 | 76.72 | 74.33 | 76.43 | 5,793,321 | +2.71(+3.68%) |
Nov 02, 2020 | 73.74 | 74.51 | 73.12 | 73.72 | 4,586,241 | +1.17(+1.61%) |
Oct 30, 2020 | 73.52 | 74.57 | 71.43 | 72.55 | 8,006,890 | +2.04(+2.90%) |
Oct 29, 2020 | 70.39 | 71.22 | 69.49 | 70.51 | 4,284,243 | -0.17(-0.25%) |
Oct 28, 2020 | 71.20 | 71.90 | 70.54 | 70.68 | 5,183,879 | -1.83(-2.52%) |
Oct 27, 2020 | 72.85 | 73.24 | 72.46 | 72.51 | 3,075,762 | +0.15(+0.20%) |
Oct 26, 2020 | 72.52 | 72.85 | 71.84 | 72.37 | 4,225,813 | -0.60(-0.82%) |
Oct 23, 2020 | 73.16 | 73.57 | 72.95 | 72.96 | 2,456,707 | +0.05(+0.06%) |
Oct 22, 2020 | 73.00 | 73.28 | 72.36 | 72.92 | 2,736,454 | -0.43(-0.59%) |
Oct 21, 2020 | 72.73 | 73.84 | 72.73 | 73.35 | 3,925,931 | +0.34(+0.46%) |
Oct 20, 2020 | 73.23 | 73.86 | 72.90 | 73.01 | 3,237,509 | +0.57(+0.78%) |
Oct 19, 2020 | 73.58 | 73.99 | 72.26 | 72.45 | 3,121,342 | -1.01(-1.37%) |
Oct 16, 2020 | 73.28 | 73.71 | 73.19 | 73.45 | 3,240,214 | +0.55(+0.75%) |
Oct 15, 2020 | 72.64 | 73.30 | 72.51 | 72.90 | 3,691,028 | -0.14(-0.19%) |
Oct 14, 2020 | 73.57 | 73.74 | 72.64 | 73.04 | 2,405,579 | -0.37(-0.50%) |
Oct 13, 2020 | 73.63 | 74.07 | 73.03 | 73.41 | 3,326,921 | -0.34(-0.46%) |
Oct 12, 2020 | 72.88 | 74.04 | 72.82 | 73.74 | 2,942,376 | +0.79(+1.08%) |
Oct 09, 2020 | 72.34 | 73.28 | 72.15 | 72.96 | 3,138,640 | +0.94(+1.31%) |
Oct 08, 2020 | 71.55 | 72.11 | 71.41 | 72.02 | 2,344,694 | +0.56(+0.78%) |
Oct 07, 2020 | 71.18 | 71.70 | 71.06 | 71.46 | 2,108,537 | +0.54(+0.76%) |
Oct 06, 2020 | 71.84 | 71.92 | 70.61 | 70.92 | 2,887,564 | -0.80(-1.12%) |
Oct 05, 2020 | 70.88 | 71.79 | 70.82 | 71.72 | 3,027,080 | +0.93(+1.32%) |
Oct 02, 2020 | 70.05 | 71.30 | 69.93 | 70.79 | 3,870,763 | +0.31(+0.44%) |