Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 78.75 | 78.75 | 78.75 | 5,365,945 | +0.83(+1.06%) | |
Dec 30, 2020 | 77.50 | 78.45 | 77.50 | 77.92 | 5,365,945 | +0.35(+0.45%) |
Dec 29, 2020 | 78.57 | 78.84 | 77.41 | 77.58 | 3,412,430 | -0.63(-0.81%) |
Dec 28, 2020 | 77.84 | 78.37 | 77.47 | 78.21 | 6,864,546 | +0.71(+0.91%) |
Dec 24, 2020 | 77.17 | 77.53 | 76.94 | 77.50 | 1,067,689 | +0.61(+0.79%) |
Dec 23, 2020 | 77.75 | 78.16 | 76.82 | 76.89 | 4,980,510 | -0.52(-0.68%) |
Dec 22, 2020 | 76.97 | 77.48 | 76.61 | 77.42 | 3,679,499 | +0.61(+0.79%) |
Dec 21, 2020 | 76.24 | 76.94 | 75.92 | 76.81 | 5,385,986 | -0.50(-0.64%) |
Dec 18, 2020 | 78.78 | 78.91 | 76.81 | 77.31 | 4,666,857 | -1.42(-1.80%) |
Dec 17, 2020 | 78.38 | 78.79 | 78.02 | 78.72 | 3,857,924 | +0.76(+0.98%) |
Dec 16, 2020 | 78.05 | 78.46 | 77.53 | 77.96 | 4,312,905 | +0.12(+0.15%) |
Dec 15, 2020 | 76.68 | 77.86 | 76.21 | 77.84 | 4,255,183 | +1.47(+1.93%) |
Dec 14, 2020 | 77.30 | 77.88 | 76.31 | 76.37 | 4,151,311 | -0.36(-0.47%) |
Dec 11, 2020 | 76.35 | 76.82 | 75.97 | 76.73 | 3,135,886 | +0.04(+0.05%) |
Dec 10, 2020 | 76.81 | 77.30 | 76.44 | 76.69 | 3,092,377 | -0.45(-0.58%) |
Dec 09, 2020 | 77.81 | 77.93 | 76.65 | 77.14 | 8,716,035 | -0.59(-0.76%) |
Dec 08, 2020 | 77.75 | 78.21 | 77.65 | 77.73 | 4,487,994 | -0.38(-0.49%) |
Dec 07, 2020 | 78.46 | 78.81 | 77.81 | 78.12 | 9,042,115 | -0.61(-0.78%) |
Dec 04, 2020 | 77.96 | 78.75 | 77.91 | 78.73 | 4,068,974 | +1.14(+1.47%) |
Dec 03, 2020 | 77.07 | 77.95 | 76.95 | 77.59 | 4,972,400 | +0.58(+0.75%) |
Dec 02, 2020 | 77.49 | 77.99 | 76.89 | 77.01 | 4,789,545 | -0.69(-0.89%) |
Dec 01, 2020 | 77.76 | 78.04 | 77.39 | 77.70 | 5,292,123 | +0.88(+1.14%) |
Nov 30, 2020 | 77.37 | 77.43 | 76.46 | 76.83 | 5,076,089 | -0.68(-0.87%) |
Nov 27, 2020 | 77.92 | 77.99 | 77.17 | 77.50 | 1,817,099 | -0.24(-0.31%) |
Nov 25, 2020 | 77.81 | 77.89 | 77.07 | 77.74 | 3,703,100 | +0.06(+0.08%) |
Nov 24, 2020 | 78.39 | 78.75 | 77.58 | 77.68 | 5,010,695 | +0.22(+0.28%) |
Nov 23, 2020 | 77.92 | 78.26 | 77.31 | 77.46 | 5,254,067 | -0.06(-0.08%) |
Nov 20, 2020 | 77.85 | 78.00 | 77.11 | 77.52 | 3,883,079 | -0.37(-0.47%) |
Nov 19, 2020 | 77.64 | 77.94 | 76.71 | 77.89 | 4,863,820 | +0.16(+0.20%) |
Nov 18, 2020 | 79.38 | 79.76 | 77.61 | 77.73 | 8,591,630 | -1.42(-1.80%) |
Nov 17, 2020 | 78.50 | 79.46 | 78.09 | 79.16 | 5,624,787 | +0.06(+0.08%) |
Nov 16, 2020 | 79.79 | 80.16 | 78.25 | 79.09 | 8,662,250 | +0.64(+0.81%) |
Nov 13, 2020 | 76.80 | 78.58 | 76.80 | 78.45 | 5,317,326 | +2.00(+2.61%) |
Nov 12, 2020 | 76.99 | 77.40 | 75.97 | 76.45 | 4,115,314 | -0.93(-1.20%) |
Nov 11, 2020 | 77.46 | 77.76 | 76.66 | 77.39 | 5,814,481 | +0.49(+0.64%) |
Nov 10, 2020 | 76.04 | 77.12 | 75.73 | 76.89 | 10,367,927 | +0.85(+1.12%) |
Nov 09, 2020 | 77.60 | 81.03 | 75.86 | 76.04 | 19,274,714 | +2.14(+2.89%) |
Nov 06, 2020 | 74.36 | 74.92 | 73.62 | 73.91 | 7,490,001 | -0.42(-0.56%) |
Nov 05, 2020 | 74.67 | 75.05 | 74.04 | 74.33 | 5,925,156 | +0.24(+0.32%) |
Nov 04, 2020 | 74.30 | 75.26 | 73.58 | 74.09 | 7,363,284 | +0.16(+0.21%) |
Nov 03, 2020 | 73.10 | 74.26 | 72.93 | 73.93 | 8,708,340 | +1.40(+1.93%) |
Nov 02, 2020 | 71.53 | 72.56 | 71.10 | 72.54 | 7,203,796 | +1.78(+2.52%) |
Oct 30, 2020 | 70.79 | 71.30 | 69.95 | 70.76 | 7,128,290 | -0.48(-0.68%) |
Oct 29, 2020 | 70.26 | 71.74 | 69.68 | 71.24 | 6,308,558 | +1.07(+1.52%) |
Oct 28, 2020 | 70.71 | 71.45 | 69.94 | 70.17 | 6,665,702 | -1.76(-2.45%) |
Oct 27, 2020 | 73.10 | 73.48 | 71.92 | 71.94 | 3,740,362 | -1.08(-1.48%) |
Oct 26, 2020 | 73.32 | 73.41 | 72.34 | 73.01 | 4,372,310 | -0.94(-1.27%) |
Oct 23, 2020 | 73.73 | 74.23 | 73.39 | 73.95 | 2,893,468 | +0.45(+0.61%) |
Oct 22, 2020 | 73.55 | 73.83 | 73.25 | 73.51 | 4,303,706 | -0.09(-0.12%) |
Oct 21, 2020 | 73.61 | 73.98 | 73.33 | 73.60 | 4,403,545 | -0.29(-0.40%) |
Oct 20, 2020 | 73.86 | 74.39 | 73.66 | 73.89 | 7,729,700 | +0.55(+0.75%) |
Oct 19, 2020 | 74.72 | 74.92 | 73.23 | 73.34 | 5,473,659 | -1.20(-1.62%) |
Oct 16, 2020 | 75.03 | 75.14 | 74.43 | 74.55 | 4,752,851 | -0.47(-0.62%) |
Oct 15, 2020 | 73.97 | 75.61 | 73.97 | 75.01 | 5,276,807 | +0.31(+0.42%) |
Oct 14, 2020 | 75.50 | 75.71 | 74.59 | 74.70 | 6,483,304 | -0.89(-1.17%) |
Oct 13, 2020 | 76.72 | 76.72 | 75.15 | 75.59 | 5,411,938 | -1.23(-1.60%) |
Oct 12, 2020 | 76.46 | 76.97 | 76.04 | 76.82 | 6,286,015 | +0.46(+0.60%) |
Oct 09, 2020 | 76.98 | 77.20 | 76.13 | 76.36 | 11,912,909 | -0.33(-0.43%) |
Oct 08, 2020 | 75.92 | 76.97 | 75.74 | 76.69 | 4,576,226 | +1.19(+1.57%) |
Oct 07, 2020 | 75.88 | 75.91 | 75.16 | 75.50 | 3,750,934 | +0.08(+0.11%) |
Oct 06, 2020 | 76.07 | 76.47 | 75.12 | 75.42 | 22,444,464 | -0.47(-0.63%) |
Oct 05, 2020 | 75.68 | 76.15 | 74.53 | 75.90 | 13,856,019 | +0.42(+0.56%) |
Oct 02, 2020 | 73.27 | 75.71 | 72.94 | 75.48 | 20,701,542 | +1.19(+1.60%) |