Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 72.29 | 72.29 | 72.29 | 198,267 | +0.01(+0.01%) | |
Dec 30, 2020 | 72.17 | 73.23 | 71.94 | 72.28 | 198,267 | +0.26(+0.36%) |
Dec 29, 2020 | 73.11 | 73.68 | 71.16 | 72.02 | 258,212 | -1.17(-1.60%) |
Dec 28, 2020 | 72.79 | 73.43 | 71.82 | 73.19 | 203,956 | +1.05(+1.46%) |
Dec 24, 2020 | 72.45 | 72.93 | 70.83 | 72.14 | 71,870 | +0.26(+0.36%) |
Dec 23, 2020 | 73.18 | 74.00 | 71.61 | 71.88 | 199,114 | -0.52(-0.71%) |
Dec 22, 2020 | 72.70 | 73.78 | 71.83 | 72.40 | 221,336 | +0.19(+0.26%) |
Dec 21, 2020 | 73.81 | 74.95 | 72.03 | 72.21 | 241,473 | -3.25(-4.31%) |
Dec 18, 2020 | 74.10 | 76.55 | 73.62 | 75.46 | 991,751 | +1.77(+2.41%) |
Dec 17, 2020 | 74.31 | 74.31 | 73.04 | 73.69 | 270,847 | -0.14(-0.19%) |
Dec 16, 2020 | 74.96 | 74.96 | 73.24 | 73.82 | 202,730 | -1.28(-1.70%) |
Dec 15, 2020 | 71.99 | 75.39 | 71.81 | 75.10 | 269,201 | +3.92(+5.51%) |
Dec 14, 2020 | 72.65 | 73.05 | 70.91 | 71.18 | 298,482 | -0.37(-0.51%) |
Dec 11, 2020 | 74.52 | 75.21 | 71.33 | 71.55 | 237,313 | -3.60(-4.79%) |
Dec 10, 2020 | 74.99 | 76.32 | 74.18 | 75.14 | 193,023 | -0.05(-0.07%) |
Dec 09, 2020 | 75.88 | 76.48 | 74.57 | 75.19 | 212,504 | +0.04(+0.05%) |
Dec 08, 2020 | 72.81 | 75.40 | 72.28 | 75.15 | 269,099 | +1.97(+2.69%) |
Dec 07, 2020 | 71.75 | 73.29 | 69.87 | 73.18 | 212,605 | +1.31(+1.82%) |
Dec 04, 2020 | 70.47 | 72.00 | 70.26 | 71.87 | 161,809 | +1.70(+2.43%) |
Dec 03, 2020 | 69.18 | 70.53 | 68.90 | 70.17 | 223,059 | +0.68(+0.98%) |
Dec 02, 2020 | 70.48 | 71.21 | 68.75 | 69.49 | 237,405 | -1.40(-1.97%) |
Dec 01, 2020 | 71.93 | 73.26 | 70.65 | 70.88 | 381,646 | -0.32(-0.45%) |
Nov 30, 2020 | 70.86 | 72.75 | 70.63 | 71.20 | 311,642 | +0.31(+0.43%) |
Nov 27, 2020 | 71.76 | 72.79 | 70.77 | 70.89 | 174,629 | -0.87(-1.21%) |
Nov 25, 2020 | 70.53 | 72.09 | 70.25 | 71.76 | 249,729 | +1.12(+1.58%) |
Nov 24, 2020 | 70.07 | 71.67 | 69.25 | 70.64 | 268,022 | +0.89(+1.28%) |
Nov 23, 2020 | 69.54 | 70.33 | 69.10 | 69.75 | 259,621 | +0.51(+0.73%) |
Nov 20, 2020 | 68.04 | 69.42 | 67.11 | 69.25 | 243,673 | +0.60(+0.88%) |
Nov 19, 2020 | 67.80 | 68.71 | 66.75 | 68.64 | 153,321 | +0.80(+1.18%) |
Nov 18, 2020 | 68.94 | 69.90 | 67.84 | 67.84 | 191,016 | -1.15(-1.67%) |
Nov 17, 2020 | 68.45 | 69.58 | 67.45 | 68.99 | 223,508 | +0.25(+0.36%) |
Nov 16, 2020 | 68.36 | 69.35 | 67.22 | 68.74 | 191,540 | +1.64(+2.45%) |
Nov 13, 2020 | 64.39 | 67.44 | 64.30 | 67.10 | 239,029 | +3.40(+5.33%) |
Nov 12, 2020 | 65.87 | 66.10 | 63.06 | 63.70 | 187,391 | -2.45(-3.70%) |
Nov 11, 2020 | 66.90 | 69.35 | 64.97 | 66.15 | 385,839 | +0.80(+1.23%) |
Nov 10, 2020 | 64.10 | 65.65 | 62.41 | 65.34 | 296,605 | +2.18(+3.45%) |
Nov 09, 2020 | 62.60 | 65.95 | 61.30 | 63.17 | 374,631 | +2.45(+4.03%) |
Nov 06, 2020 | 61.74 | 62.36 | 60.36 | 60.72 | 139,299 | -1.02(-1.65%) |
Nov 05, 2020 | 62.36 | 63.20 | 60.94 | 61.74 | 128,947 | -0.30(-0.48%) |
Nov 04, 2020 | 61.69 | 64.39 | 61.69 | 62.04 | 237,475 | -0.37(-0.59%) |
Nov 03, 2020 | 61.17 | 62.96 | 61.17 | 62.40 | 341,905 | +2.11(+3.50%) |
Nov 02, 2020 | 59.16 | 60.33 | 58.75 | 60.29 | 238,635 | +2.00(+3.43%) |
Oct 30, 2020 | 58.94 | 60.66 | 56.96 | 58.29 | 382,669 | -0.86(-1.46%) |
Oct 29, 2020 | 57.19 | 60.32 | 56.56 | 59.15 | 322,606 | +3.08(+5.49%) |
Oct 28, 2020 | 56.55 | 57.46 | 55.73 | 56.07 | 231,021 | -1.47(-2.55%) |
Oct 27, 2020 | 57.99 | 58.88 | 57.10 | 57.54 | 283,849 | -0.52(-0.89%) |
Oct 26, 2020 | 58.36 | 59.05 | 57.75 | 58.05 | 241,316 | -1.16(-1.96%) |
Oct 23, 2020 | 59.03 | 59.34 | 57.97 | 59.21 | 112,348 | +0.28(+0.47%) |
Oct 22, 2020 | 57.81 | 59.53 | 57.78 | 58.94 | 201,656 | +1.46(+2.53%) |
Oct 21, 2020 | 57.40 | 58.16 | 56.96 | 57.48 | 122,666 | +0.26(+0.45%) |
Oct 20, 2020 | 56.91 | 57.89 | 56.91 | 57.22 | 119,341 | +0.55(+0.98%) |
Oct 19, 2020 | 58.09 | 58.32 | 56.18 | 56.67 | 177,857 | -0.81(-1.41%) |
Oct 16, 2020 | 57.77 | 58.58 | 57.37 | 57.48 | 167,058 | -0.37(-0.63%) |
Oct 15, 2020 | 58.10 | 58.35 | 54.54 | 57.85 | 331,217 | -1.42(-2.39%) |
Oct 14, 2020 | 58.88 | 61.40 | 58.58 | 59.26 | 596,774 | +0.39(+0.66%) |
Oct 13, 2020 | 57.85 | 59.20 | 57.76 | 58.88 | 126,740 | +0.62(+1.07%) |
Oct 12, 2020 | 58.68 | 58.68 | 57.64 | 58.25 | 186,983 | -0.69(-1.18%) |
Oct 09, 2020 | 59.44 | 59.73 | 58.18 | 58.94 | 134,252 | +0.19(+0.32%) |
Oct 08, 2020 | 58.18 | 59.09 | 58.05 | 58.76 | 150,900 | +1.32(+2.29%) |
Oct 07, 2020 | 57.29 | 57.96 | 56.70 | 57.44 | 225,478 | +0.68(+1.20%) |
Oct 06, 2020 | 57.95 | 58.54 | 56.67 | 56.76 | 260,788 | -0.55(-0.97%) |
Oct 05, 2020 | 56.50 | 57.58 | 56.13 | 57.31 | 150,582 | +1.45(+2.59%) |
Oct 02, 2020 | 54.87 | 56.37 | 54.49 | 55.86 | 131,930 | -0.29(-0.51%) |