Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 75.62 | 75.62 | 75.62 | 223,366 | +0.00(+0.00%) | |
Dec 30, 2020 | 74.45 | 75.84 | 73.55 | 75.62 | 223,366 | +1.68(+2.27%) |
Dec 29, 2020 | 75.58 | 75.77 | 73.65 | 73.94 | 248,052 | -1.12(-1.49%) |
Dec 28, 2020 | 76.30 | 76.63 | 75.03 | 75.05 | 355,767 | -0.58(-0.77%) |
Dec 24, 2020 | 75.20 | 75.66 | 73.56 | 75.63 | 127,469 | +0.65(+0.87%) |
Dec 23, 2020 | 74.59 | 76.07 | 74.59 | 74.99 | 397,755 | +0.65(+0.87%) |
Dec 22, 2020 | 74.84 | 75.65 | 74.22 | 74.34 | 199,055 | -0.31(-0.42%) |
Dec 21, 2020 | 73.52 | 74.91 | 72.49 | 74.65 | 334,290 | -0.32(-0.42%) |
Dec 18, 2020 | 76.01 | 76.08 | 74.75 | 74.97 | 790,373 | -0.68(-0.90%) |
Dec 17, 2020 | 74.86 | 75.70 | 74.68 | 75.64 | 304,006 | +1.15(+1.54%) |
Dec 16, 2020 | 75.04 | 75.67 | 74.20 | 74.50 | 371,383 | +0.07(+0.09%) |
Dec 15, 2020 | 72.34 | 74.44 | 71.97 | 74.43 | 726,142 | +2.95(+4.13%) |
Dec 14, 2020 | 73.09 | 73.09 | 71.05 | 71.48 | 484,636 | -0.70(-0.97%) |
Dec 11, 2020 | 72.37 | 73.20 | 71.11 | 72.18 | 417,182 | -0.93(-1.27%) |
Dec 10, 2020 | 74.12 | 74.88 | 72.77 | 73.10 | 354,241 | -0.86(-1.16%) |
Dec 09, 2020 | 72.02 | 74.29 | 71.50 | 73.96 | 827,601 | +3.12(+4.41%) |
Dec 08, 2020 | 70.21 | 71.08 | 69.87 | 70.84 | 367,112 | +0.31(+0.45%) |
Dec 07, 2020 | 71.26 | 71.51 | 70.26 | 70.53 | 317,485 | -1.04(-1.45%) |
Dec 04, 2020 | 70.90 | 71.76 | 70.47 | 71.57 | 406,289 | +1.25(+1.78%) |
Dec 03, 2020 | 71.18 | 71.99 | 70.19 | 70.32 | 235,358 | -0.88(-1.23%) |
Dec 02, 2020 | 72.25 | 73.04 | 71.11 | 71.19 | 999,497 | -1.54(-2.11%) |
Dec 01, 2020 | 72.84 | 73.45 | 72.21 | 72.73 | 477,826 | +0.96(+1.34%) |
Nov 30, 2020 | 72.49 | 72.74 | 71.30 | 71.77 | 569,632 | -0.89(-1.23%) |
Nov 27, 2020 | 72.74 | 73.41 | 72.47 | 72.66 | 451,066 | +0.38(+0.53%) |
Nov 25, 2020 | 73.16 | 73.51 | 71.80 | 72.28 | 361,925 | -1.17(-1.59%) |
Nov 24, 2020 | 73.80 | 74.51 | 73.03 | 73.45 | 573,100 | +0.20(+0.27%) |
Nov 23, 2020 | 74.20 | 74.59 | 73.11 | 73.25 | 381,439 | -0.29(-0.39%) |
Nov 20, 2020 | 73.88 | 74.38 | 72.88 | 73.54 | 470,303 | -0.79(-1.06%) |
Nov 19, 2020 | 73.67 | 74.41 | 73.31 | 74.33 | 418,886 | +0.24(+0.32%) |
Nov 18, 2020 | 75.90 | 76.44 | 74.06 | 74.09 | 391,409 | -1.45(-1.91%) |
Nov 17, 2020 | 74.58 | 76.04 | 73.45 | 75.53 | 635,693 | +0.20(+0.27%) |
Nov 16, 2020 | 78.82 | 79.22 | 75.13 | 75.33 | 992,321 | -2.28(-2.94%) |
Nov 13, 2020 | 73.91 | 78.06 | 73.81 | 77.62 | 964,993 | +4.41(+6.03%) |
Nov 12, 2020 | 72.97 | 74.65 | 72.35 | 73.20 | 507,892 | +0.29(+0.39%) |
Nov 11, 2020 | 75.62 | 76.54 | 70.08 | 72.92 | 1,275,774 | -3.14(-4.13%) |
Nov 10, 2020 | 74.72 | 76.60 | 73.36 | 76.06 | 576,878 | +1.37(+1.83%) |
Nov 09, 2020 | 76.10 | 78.00 | 74.51 | 74.69 | 706,190 | +2.87(+4.00%) |
Nov 06, 2020 | 71.51 | 72.24 | 70.67 | 71.81 | 287,395 | +0.66(+0.92%) |
Nov 05, 2020 | 69.08 | 71.82 | 69.08 | 71.16 | 367,900 | +3.20(+4.70%) |
Nov 04, 2020 | 69.69 | 69.69 | 67.33 | 67.96 | 549,987 | -2.07(-2.96%) |
Nov 03, 2020 | 69.55 | 70.26 | 68.66 | 70.03 | 336,420 | +1.59(+2.32%) |
Nov 02, 2020 | 67.33 | 68.46 | 66.96 | 68.45 | 425,364 | +2.07(+3.12%) |
Oct 30, 2020 | 66.71 | 67.45 | 65.52 | 66.37 | 550,929 | -0.65(-0.97%) |
Oct 29, 2020 | 65.13 | 67.35 | 64.85 | 67.02 | 393,048 | +1.68(+2.58%) |
Oct 28, 2020 | 66.18 | 67.08 | 65.27 | 65.34 | 299,436 | -2.63(-3.86%) |
Oct 27, 2020 | 69.95 | 70.00 | 67.92 | 67.96 | 362,561 | -1.92(-2.75%) |
Oct 26, 2020 | 70.86 | 70.86 | 69.16 | 69.88 | 501,345 | -1.93(-2.69%) |
Oct 23, 2020 | 71.98 | 72.13 | 71.00 | 71.81 | 304,319 | +0.52(+0.73%) |
Oct 22, 2020 | 69.34 | 71.30 | 68.96 | 71.29 | 410,400 | +2.23(+3.22%) |
Oct 21, 2020 | 70.31 | 71.34 | 68.77 | 69.06 | 414,191 | -1.48(-2.10%) |
Oct 20, 2020 | 71.05 | 71.56 | 70.14 | 70.55 | 206,894 | +0.10(+0.13%) |
Oct 19, 2020 | 72.62 | 72.96 | 70.33 | 70.45 | 496,494 | -2.17(-2.99%) |
Oct 16, 2020 | 72.67 | 73.09 | 72.14 | 72.62 | 312,729 | +0.16(+0.22%) |
Oct 15, 2020 | 70.39 | 72.57 | 70.18 | 72.46 | 303,400 | +1.20(+1.68%) |
Oct 14, 2020 | 70.05 | 71.83 | 70.00 | 71.26 | 399,228 | +1.21(+1.72%) |
Oct 13, 2020 | 70.74 | 71.68 | 69.97 | 70.05 | 604,699 | -0.79(-1.11%) |
Oct 12, 2020 | 71.01 | 71.01 | 70.07 | 70.84 | 215,070 | +0.08(+0.11%) |
Oct 09, 2020 | 70.91 | 71.81 | 70.10 | 70.77 | 381,582 | +0.75(+1.07%) |
Oct 08, 2020 | 70.26 | 71.18 | 69.52 | 70.02 | 220,187 | +0.44(+0.63%) |
Oct 07, 2020 | 69.25 | 70.70 | 69.25 | 69.58 | 268,317 | +1.21(+1.77%) |
Oct 06, 2020 | 69.27 | 70.32 | 68.19 | 68.37 | 287,136 | -0.54(-0.79%) |
Oct 05, 2020 | 68.35 | 69.59 | 68.35 | 68.91 | 287,691 | +1.45(+2.14%) |
Oct 02, 2020 | 66.62 | 68.50 | 66.54 | 67.47 | 363,186 | -0.16(-0.24%) |