Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 75.90 | 75.90 | 75.90 | 65,283 | +0.44(+0.58%) | |
Dec 30, 2020 | 75.37 | 75.56 | 75.15 | 75.46 | 65,283 | +0.09(+0.12%) |
Dec 29, 2020 | 75.16 | 75.49 | 75.16 | 75.37 | 78,242 | -0.12(-0.16%) |
Dec 28, 2020 | 75.27 | 75.59 | 75.11 | 75.49 | 206,710 | +0.07(+0.09%) |
Dec 24, 2020 | 75.34 | 75.60 | 75.31 | 75.42 | 21,600 | +0.18(+0.24%) |
Dec 23, 2020 | 74.74 | 75.24 | 74.40 | 75.24 | 50,866 | -0.05(-0.07%) |
Dec 22, 2020 | 75.26 | 75.32 | 75.09 | 75.29 | 93,770 | +0.18(+0.24%) |
Dec 21, 2020 | 75.35 | 75.53 | 74.98 | 75.11 | 68,136 | -0.01(-0.01%) |
Dec 18, 2020 | 75.47 | 75.62 | 75.01 | 75.12 | 148,753 | -0.16(-0.22%) |
Dec 17, 2020 | 75.76 | 75.85 | 75.05 | 75.28 | 79,926 | -0.02(-0.02%) |
Dec 16, 2020 | 75.10 | 75.37 | 74.70 | 75.30 | 77,606 | -0.15(-0.20%) |
Dec 15, 2020 | 75.29 | 75.45 | 75.19 | 75.45 | 180,722 | +0.09(+0.11%) |
Dec 14, 2020 | 75.03 | 75.50 | 74.91 | 75.37 | 76,419 | -0.04(-0.06%) |
Dec 11, 2020 | 75.50 | 75.71 | 75.19 | 75.41 | 91,540 | -0.01(-0.01%) |
Dec 10, 2020 | 75.11 | 75.46 | 74.98 | 75.42 | 42,050 | +0.49(+0.66%) |
Dec 09, 2020 | 74.91 | 75.37 | 74.71 | 74.92 | 71,573 | -0.16(-0.22%) |
Dec 08, 2020 | 74.85 | 75.24 | 74.85 | 75.09 | 54,719 | +0.44(+0.59%) |
Dec 07, 2020 | 75.05 | 75.05 | 74.57 | 74.65 | 118,785 | +0.27(+0.37%) |
Dec 04, 2020 | 74.43 | 74.52 | 74.08 | 74.37 | 125,400 | -0.69(-0.92%) |
Dec 03, 2020 | 75.07 | 75.51 | 74.85 | 75.07 | 47,194 | +0.36(+0.48%) |
Dec 02, 2020 | 74.48 | 74.71 | 74.12 | 74.71 | 73,170 | -0.04(-0.06%) |
Dec 01, 2020 | 75.05 | 75.05 | 74.37 | 74.75 | 79,908 | -0.51(-0.68%) |
Nov 30, 2020 | 75.09 | 75.66 | 75.03 | 75.27 | 96,802 | +0.24(+0.32%) |
Nov 27, 2020 | 74.85 | 75.06 | 74.79 | 75.03 | 26,289 | +0.56(+0.76%) |
Nov 25, 2020 | 74.65 | 74.77 | 74.35 | 74.46 | 56,317 | +0.05(+0.07%) |
Nov 24, 2020 | 74.37 | 74.60 | 74.12 | 74.41 | 1,666,679 | -0.21(-0.29%) |
Nov 23, 2020 | 74.70 | 74.73 | 74.45 | 74.62 | 204,003 | -0.19(-0.25%) |
Nov 20, 2020 | 74.14 | 74.85 | 74.14 | 74.81 | 43,815 | +0.69(+0.94%) |
Nov 19, 2020 | 74.05 | 74.22 | 73.73 | 74.12 | 36,068 | +0.43(+0.58%) |
Nov 18, 2020 | 74.08 | 74.08 | 73.44 | 73.69 | 67,296 | +0.11(+0.15%) |
Nov 17, 2020 | 73.59 | 73.77 | 73.48 | 73.58 | 181,627 | +0.25(+0.34%) |
Nov 16, 2020 | 73.55 | 73.70 | 73.27 | 73.33 | 130,293 | -0.33(-0.45%) |
Nov 13, 2020 | 73.81 | 73.81 | 73.29 | 73.66 | 74,544 | +0.21(+0.28%) |
Nov 12, 2020 | 73.21 | 73.68 | 72.65 | 73.46 | 59,104 | +1.22(+1.69%) |
Nov 11, 2020 | 72.45 | 72.96 | 72.12 | 72.24 | 238,084 | -0.19(-0.26%) |
Nov 10, 2020 | 72.26 | 72.92 | 72.26 | 72.42 | 70,242 | +0.08(+0.11%) |
Nov 09, 2020 | 72.36 | 72.42 | 71.72 | 72.35 | 106,966 | -1.01(-1.38%) |
Nov 06, 2020 | 73.98 | 73.98 | 73.24 | 73.36 | 45,567 | -0.98(-1.32%) |
Nov 05, 2020 | 74.33 | 74.55 | 73.99 | 74.34 | 46,281 | +0.30(+0.40%) |
Nov 04, 2020 | 74.46 | 74.69 | 73.68 | 74.04 | 68,449 | +0.47(+0.64%) |
Nov 03, 2020 | 73.69 | 73.74 | 73.10 | 73.57 | 54,791 | -0.34(-0.46%) |
Nov 02, 2020 | 73.57 | 74.14 | 73.52 | 73.91 | 53,324 | +1.03(+1.41%) |
Oct 30, 2020 | 73.68 | 73.77 | 72.89 | 72.89 | 47,074 | -0.86(-1.17%) |
Oct 29, 2020 | 74.36 | 74.36 | 73.48 | 73.75 | 64,130 | -0.56(-0.75%) |
Oct 28, 2020 | 74.32 | 74.42 | 74.06 | 74.30 | 95,169 | -0.08(-0.10%) |
Oct 27, 2020 | 74.35 | 74.47 | 74.12 | 74.38 | 45,441 | +0.37(+0.50%) |
Oct 26, 2020 | 73.91 | 74.04 | 73.68 | 74.01 | 76,656 | +0.50(+0.69%) |
Oct 23, 2020 | 73.12 | 73.57 | 73.03 | 73.51 | 32,085 | +0.28(+0.38%) |
Oct 22, 2020 | 73.48 | 73.51 | 73.14 | 73.23 | 66,352 | -0.47(-0.64%) |
Oct 21, 2020 | 73.88 | 73.96 | 73.57 | 73.70 | 51,468 | -0.08(-0.10%) |
Oct 20, 2020 | 74.10 | 74.27 | 73.57 | 73.77 | 110,569 | -0.50(-0.67%) |
Oct 19, 2020 | 74.39 | 74.50 | 74.16 | 74.27 | 49,110 | -0.34(-0.46%) |
Oct 16, 2020 | 74.71 | 74.77 | 74.47 | 74.61 | 58,550 | -0.10(-0.14%) |
Oct 15, 2020 | 74.95 | 74.97 | 74.50 | 74.71 | 44,469 | -0.05(-0.07%) |
Oct 14, 2020 | 75.07 | 75.10 | 74.65 | 74.76 | 37,727 | -0.03(-0.04%) |
Oct 13, 2020 | 74.61 | 74.83 | 74.58 | 74.79 | 43,773 | +0.41(+0.55%) |
Oct 12, 2020 | 74.29 | 74.40 | 74.19 | 74.38 | 79,568 | +0.24(+0.32%) |
Oct 09, 2020 | 73.94 | 74.23 | 73.68 | 74.14 | 50,002 | +0.03(+0.05%) |
Oct 08, 2020 | 73.76 | 74.12 | 73.57 | 74.11 | 58,717 | +0.82(+1.12%) |
Oct 07, 2020 | 73.43 | 73.74 | 73.08 | 73.29 | 93,867 | -0.35(-0.48%) |
Oct 06, 2020 | 73.62 | 73.90 | 73.07 | 73.64 | 95,358 | +0.01(+0.01%) |
Oct 05, 2020 | 74.11 | 74.29 | 73.61 | 73.63 | 82,867 | -0.91(-1.21%) |
Oct 02, 2020 | 74.70 | 74.70 | 74.36 | 74.53 | 49,299 | -0.18(-0.24%) |