Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 77.38 | 77.38 | 77.38 | 174,193 | +0.18(+0.23%) | |
Dec 30, 2020 | 76.62 | 77.56 | 76.62 | 77.20 | 174,193 | +0.85(+1.11%) |
Dec 29, 2020 | 77.76 | 77.79 | 75.93 | 76.35 | 352,358 | -1.21(-1.56%) |
Dec 28, 2020 | 77.64 | 78.31 | 77.28 | 77.56 | 246,673 | +0.59(+0.77%) |
Dec 24, 2020 | 77.18 | 77.33 | 76.45 | 76.97 | 106,339 | +0.01(+0.01%) |
Dec 23, 2020 | 75.96 | 77.11 | 75.96 | 76.96 | 487,853 | +1.37(+1.81%) |
Dec 22, 2020 | 75.75 | 75.83 | 75.20 | 75.59 | 331,231 | -0.06(-0.08%) |
Dec 21, 2020 | 75.00 | 75.78 | 74.52 | 75.65 | 375,194 | -0.67(-0.87%) |
Dec 18, 2020 | 77.30 | 77.47 | 76.06 | 76.31 | 223,606 | -0.90(-1.17%) |
Dec 17, 2020 | 76.99 | 77.22 | 76.32 | 77.22 | 264,559 | +0.51(+0.67%) |
Dec 16, 2020 | 77.37 | 77.37 | 76.44 | 76.70 | 257,339 | -0.52(-0.68%) |
Dec 15, 2020 | 75.73 | 77.23 | 75.41 | 77.23 | 281,996 | +2.12(+2.83%) |
Dec 14, 2020 | 76.72 | 76.83 | 75.11 | 75.11 | 287,800 | -0.70(-0.93%) |
Dec 11, 2020 | 76.16 | 76.51 | 75.17 | 75.81 | 201,855 | -0.91(-1.19%) |
Dec 10, 2020 | 75.76 | 76.82 | 75.57 | 76.72 | 184,000 | +0.32(+0.42%) |
Dec 09, 2020 | 76.85 | 77.33 | 75.76 | 76.40 | 394,821 | +0.10(+0.12%) |
Dec 08, 2020 | 75.09 | 76.32 | 74.87 | 76.31 | 261,528 | +0.68(+0.89%) |
Dec 07, 2020 | 76.07 | 76.07 | 75.25 | 75.63 | 289,121 | -0.55(-0.72%) |
Dec 04, 2020 | 74.58 | 76.22 | 74.58 | 76.18 | 456,985 | +2.10(+2.84%) |
Dec 03, 2020 | 73.79 | 74.69 | 73.65 | 74.08 | 301,696 | +0.49(+0.67%) |
Dec 02, 2020 | 72.84 | 73.81 | 72.33 | 73.58 | 260,839 | +0.55(+0.76%) |
Dec 01, 2020 | 73.11 | 73.68 | 72.47 | 73.03 | 716,797 | +1.05(+1.45%) |
Nov 30, 2020 | 73.80 | 73.96 | 71.79 | 71.98 | 376,903 | -2.19(-2.95%) |
Nov 27, 2020 | 74.49 | 74.71 | 73.54 | 74.17 | 155,305 | -0.36(-0.49%) |
Nov 25, 2020 | 74.96 | 74.96 | 73.83 | 74.53 | 422,729 | -0.82(-1.09%) |
Nov 24, 2020 | 74.14 | 75.79 | 74.04 | 75.35 | 695,321 | +2.35(+3.22%) |
Nov 23, 2020 | 71.73 | 73.44 | 71.73 | 73.00 | 1,100,412 | +2.00(+2.81%) |
Nov 20, 2020 | 70.84 | 71.14 | 70.52 | 71.00 | 212,783 | -0.17(-0.24%) |
Nov 19, 2020 | 70.66 | 71.32 | 70.01 | 71.18 | 579,254 | +0.38(+0.54%) |
Nov 18, 2020 | 72.09 | 72.55 | 70.79 | 70.79 | 667,724 | -0.89(-1.25%) |
Nov 17, 2020 | 70.64 | 71.93 | 69.78 | 71.69 | 1,421,114 | +0.51(+0.72%) |
Nov 16, 2020 | 70.52 | 71.28 | 70.01 | 71.18 | 847,860 | +2.30(+3.34%) |
Nov 13, 2020 | 67.42 | 69.15 | 67.42 | 68.87 | 278,247 | +2.07(+3.11%) |
Nov 12, 2020 | 67.60 | 67.64 | 66.11 | 66.80 | 336,778 | -1.48(-2.16%) |
Nov 11, 2020 | 69.61 | 69.61 | 67.66 | 68.27 | 715,893 | -0.87(-1.25%) |
Nov 10, 2020 | 67.75 | 69.54 | 67.43 | 69.14 | 637,459 | +2.02(+3.01%) |
Nov 09, 2020 | 66.49 | 69.14 | 66.49 | 67.12 | 718,820 | +4.09(+6.49%) |
Nov 06, 2020 | 64.04 | 64.12 | 62.95 | 63.03 | 166,654 | -0.83(-1.30%) |
Nov 05, 2020 | 62.65 | 64.14 | 62.63 | 63.86 | 229,943 | +1.86(+2.99%) |
Nov 04, 2020 | 62.58 | 62.91 | 61.39 | 62.00 | 339,310 | -1.34(-2.12%) |
Nov 03, 2020 | 62.75 | 63.66 | 62.75 | 63.34 | 660,728 | +1.64(+2.65%) |
Nov 02, 2020 | 61.09 | 61.74 | 60.76 | 61.71 | 866,565 | +1.32(+2.19%) |
Oct 30, 2020 | 60.77 | 61.30 | 59.78 | 60.38 | 265,952 | -0.71(-1.17%) |
Oct 29, 2020 | 59.96 | 61.35 | 59.45 | 61.10 | 261,311 | +1.02(+1.69%) |
Oct 28, 2020 | 60.73 | 61.14 | 60.07 | 60.08 | 253,218 | -2.07(-3.32%) |
Oct 27, 2020 | 63.14 | 63.19 | 62.11 | 62.14 | 182,145 | -0.99(-1.57%) |
Oct 26, 2020 | 63.67 | 63.75 | 62.32 | 63.13 | 257,482 | -1.46(-2.25%) |
Oct 23, 2020 | 64.58 | 64.81 | 64.00 | 64.59 | 173,589 | +0.36(+0.56%) |
Oct 22, 2020 | 63.23 | 64.29 | 63.11 | 64.23 | 171,851 | +1.27(+2.01%) |
Oct 21, 2020 | 63.29 | 63.50 | 62.89 | 62.96 | 233,083 | -0.23(-0.36%) |
Oct 20, 2020 | 63.10 | 63.88 | 63.06 | 63.19 | 276,294 | +0.56(+0.90%) |
Oct 19, 2020 | 63.46 | 64.02 | 62.56 | 62.63 | 263,018 | -0.67(-1.06%) |
Oct 16, 2020 | 63.87 | 63.93 | 63.30 | 63.30 | 220,243 | -0.49(-0.76%) |
Oct 15, 2020 | 62.05 | 63.90 | 61.94 | 63.79 | 246,360 | +1.01(+1.61%) |
Oct 14, 2020 | 63.22 | 63.72 | 62.78 | 62.78 | 393,774 | -0.33(-0.53%) |
Oct 13, 2020 | 63.47 | 63.47 | 62.85 | 63.11 | 385,048 | -0.86(-1.35%) |
Oct 12, 2020 | 63.76 | 64.13 | 63.51 | 63.97 | 183,453 | +0.35(+0.55%) |
Oct 09, 2020 | 64.24 | 64.39 | 63.44 | 63.62 | 211,837 | -0.01(-0.02%) |
Oct 08, 2020 | 63.05 | 63.73 | 62.73 | 63.63 | 198,770 | +1.02(+1.63%) |
Oct 07, 2020 | 62.19 | 62.83 | 62.05 | 62.61 | 551,782 | +1.14(+1.86%) |
Oct 06, 2020 | 62.14 | 63.39 | 61.41 | 61.47 | 636,023 | -0.08(-0.12%) |
Oct 05, 2020 | 60.65 | 61.60 | 60.65 | 61.54 | 203,172 | +1.43(+2.37%) |
Oct 02, 2020 | 57.93 | 60.29 | 57.93 | 60.12 | 309,350 | +1.01(+1.71%) |