Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 73.72 | 73.72 | 73.72 | 9,050,520 | -0.77(-1.03%) | |
Dec 30, 2020 | 73.86 | 75.57 | 73.80 | 74.49 | 9,050,520 | +0.63(+0.85%) |
Dec 29, 2020 | 74.43 | 74.83 | 73.37 | 73.86 | 8,783,873 | -0.25(-0.34%) |
Dec 28, 2020 | 74.73 | 75.62 | 73.87 | 74.11 | 9,216,283 | -0.38(-0.50%) |
Dec 24, 2020 | 75.01 | 75.01 | 74.04 | 74.49 | 3,821,025 | -0.31(-0.42%) |
Dec 23, 2020 | 74.20 | 75.65 | 74.20 | 74.80 | 8,272,435 | +1.16(+1.58%) |
Dec 22, 2020 | 74.59 | 74.90 | 73.59 | 73.64 | 9,835,437 | -1.51(-2.01%) |
Dec 21, 2020 | 73.54 | 75.80 | 72.92 | 75.15 | 13,090,704 | -0.96(-1.26%) |
Dec 18, 2020 | 76.80 | 77.44 | 75.30 | 76.11 | 31,419,104 | -1.06(-1.38%) |
Dec 17, 2020 | 78.16 | 78.17 | 76.43 | 77.18 | 13,454,322 | -0.24(-0.32%) |
Dec 16, 2020 | 77.87 | 78.00 | 76.69 | 77.42 | 11,327,639 | -0.59(-0.76%) |
Dec 15, 2020 | 78.06 | 78.99 | 77.49 | 78.02 | 13,488,970 | -0.06(-0.08%) |
Dec 14, 2020 | 81.53 | 81.80 | 77.90 | 78.08 | 13,965,119 | -2.63(-3.26%) |
Dec 11, 2020 | 80.77 | 81.43 | 79.47 | 80.71 | 10,979,206 | -0.79(-0.96%) |
Dec 10, 2020 | 79.92 | 82.55 | 79.25 | 81.49 | 13,732,836 | +2.54(+3.22%) |
Dec 09, 2020 | 80.49 | 81.20 | 78.02 | 78.95 | 12,737,870 | -0.96(-1.20%) |
Dec 08, 2020 | 78.86 | 80.71 | 78.73 | 79.91 | 8,734,251 | +0.68(+0.86%) |
Dec 07, 2020 | 80.16 | 80.64 | 78.46 | 79.23 | 10,762,416 | -2.20(-2.70%) |
Dec 04, 2020 | 79.63 | 81.58 | 79.37 | 81.43 | 12,361,515 | +3.04(+3.88%) |
Dec 03, 2020 | 79.07 | 79.54 | 77.75 | 78.39 | 9,448,589 | -0.06(-0.08%) |
Dec 02, 2020 | 76.17 | 79.71 | 76.03 | 78.45 | 12,033,467 | +2.11(+2.77%) |
Dec 01, 2020 | 77.94 | 78.31 | 76.01 | 76.34 | 11,356,345 | +0.24(+0.31%) |
Nov 30, 2020 | 78.58 | 79.31 | 75.86 | 76.10 | 16,363,845 | -3.61(-4.52%) |
Nov 27, 2020 | 79.73 | 80.83 | 79.04 | 79.71 | 5,301,049 | -0.72(-0.90%) |
Nov 25, 2020 | 82.65 | 82.65 | 80.43 | 80.43 | 12,092,774 | -3.04(-3.64%) |
Nov 24, 2020 | 81.53 | 83.65 | 81.19 | 83.47 | 19,769,592 | +4.01(+5.04%) |
Nov 23, 2020 | 76.34 | 79.95 | 75.74 | 79.47 | 15,326,386 | +4.57(+6.11%) |
Nov 20, 2020 | 74.83 | 75.35 | 74.10 | 74.89 | 9,504,338 | +0.05(+0.07%) |
Nov 19, 2020 | 72.93 | 75.04 | 72.51 | 74.84 | 10,096,334 | +1.27(+1.72%) |
Nov 18, 2020 | 76.27 | 76.73 | 73.55 | 73.57 | 12,122,690 | -2.41(-3.17%) |
Nov 17, 2020 | 75.42 | 76.41 | 74.05 | 75.98 | 16,412,190 | -0.55(-0.72%) |
Nov 16, 2020 | 74.19 | 76.72 | 73.59 | 76.53 | 22,034,434 | +5.10(+7.14%) |
Nov 13, 2020 | 69.81 | 71.70 | 69.71 | 71.43 | 12,668,593 | +2.03(+2.93%) |
Nov 12, 2020 | 69.67 | 70.75 | 68.74 | 69.40 | 10,369,380 | -1.54(-2.17%) |
Nov 11, 2020 | 72.35 | 72.69 | 70.37 | 70.94 | 13,527,041 | -0.52(-0.73%) |
Nov 10, 2020 | 69.80 | 71.53 | 68.57 | 71.47 | 17,475,886 | +3.16(+4.62%) |
Nov 09, 2020 | 68.82 | 72.50 | 67.33 | 68.31 | 27,893,530 | +7.10(+11.60%) |
Nov 06, 2020 | 62.37 | 63.03 | 60.94 | 61.21 | 9,725,553 | -0.85(-1.37%) |
Nov 05, 2020 | 61.85 | 62.78 | 61.74 | 62.06 | 12,352,788 | +0.32(+0.52%) |
Nov 04, 2020 | 60.89 | 63.31 | 60.13 | 61.74 | 12,694,739 | +0.03(+0.04%) |
Nov 03, 2020 | 62.94 | 63.06 | 61.12 | 61.72 | 9,981,475 | -0.35(-0.57%) |
Nov 02, 2020 | 60.82 | 62.87 | 59.70 | 62.07 | 13,331,795 | +2.28(+3.81%) |
Oct 30, 2020 | 60.13 | 60.32 | 58.57 | 59.79 | 19,991,150 | +0.60(+1.02%) |
Oct 29, 2020 | 56.89 | 59.48 | 56.06 | 59.19 | 14,284,851 | +1.65(+2.87%) |
Oct 28, 2020 | 58.23 | 58.57 | 57.06 | 57.54 | 18,551,592 | -2.26(-3.78%) |
Oct 27, 2020 | 60.58 | 60.74 | 59.78 | 59.80 | 16,563,304 | -1.23(-2.02%) |
Oct 26, 2020 | 61.71 | 61.85 | 60.43 | 61.03 | 11,287,082 | -1.40(-2.25%) |
Oct 23, 2020 | 63.60 | 63.98 | 61.79 | 62.43 | 10,144,244 | -0.71(-1.13%) |
Oct 22, 2020 | 60.98 | 63.22 | 60.71 | 63.15 | 11,404,039 | +2.18(+3.57%) |
Oct 21, 2020 | 61.19 | 61.58 | 60.85 | 60.97 | 11,387,184 | -0.70(-1.13%) |
Oct 20, 2020 | 61.86 | 62.19 | 61.12 | 61.67 | 9,002,404 | +0.34(+0.56%) |
Oct 19, 2020 | 62.90 | 63.09 | 61.24 | 61.32 | 9,710,928 | -1.39(-2.21%) |
Oct 16, 2020 | 63.25 | 63.69 | 62.17 | 62.71 | 10,817,032 | -0.53(-0.84%) |
Oct 15, 2020 | 61.79 | 63.42 | 61.42 | 63.24 | 11,684,829 | +0.48(+0.77%) |
Oct 14, 2020 | 63.04 | 64.03 | 62.72 | 62.76 | 8,203,931 | -0.39(-0.61%) |
Oct 13, 2020 | 64.30 | 64.30 | 62.61 | 63.15 | 12,135,291 | -0.95(-1.49%) |
Oct 12, 2020 | 63.34 | 64.48 | 62.97 | 64.10 | 10,526,546 | +0.44(+0.69%) |
Oct 09, 2020 | 65.26 | 65.46 | 63.65 | 63.66 | 14,251,761 | -1.05(-1.62%) |
Oct 08, 2020 | 64.00 | 65.00 | 63.65 | 64.71 | 13,470,893 | +1.24(+1.95%) |
Oct 07, 2020 | 62.09 | 63.59 | 61.56 | 63.47 | 17,910,110 | +1.27(+2.05%) |
Oct 06, 2020 | 63.52 | 63.94 | 62.16 | 62.20 | 17,774,338 | -0.34(-0.55%) |
Oct 05, 2020 | 61.53 | 62.57 | 60.83 | 62.54 | 14,004,709 | +1.30(+2.12%) |
Oct 02, 2020 | 59.29 | 61.66 | 59.21 | 61.24 | 11,455,064 | +0.66(+1.09%) |