Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 75.56 | 75.56 | 75.56 | 14,062 | -0.06(-0.08%) | |
Dec 30, 2020 | 75.95 | 75.95 | 75.55 | 75.62 | 14,062 | +0.10(+0.13%) |
Dec 29, 2020 | 75.39 | 75.80 | 75.30 | 75.52 | 10,245 | +0.15(+0.20%) |
Dec 28, 2020 | 75.31 | 75.70 | 75.20 | 75.37 | 14,320 | +0.06(+0.08%) |
Dec 24, 2020 | 75.33 | 75.47 | 75.31 | 75.31 | 4,300 | +0.13(+0.17%) |
Dec 23, 2020 | 75.09 | 75.35 | 75.09 | 75.18 | 18,790 | -0.18(-0.25%) |
Dec 22, 2020 | 75.31 | 75.55 | 75.20 | 75.36 | 12,635 | -0.05(-0.06%) |
Dec 21, 2020 | 75.43 | 75.46 | 75.09 | 75.41 | 5,915 | +0.15(+0.20%) |
Dec 18, 2020 | 75.03 | 75.58 | 75.03 | 75.26 | 7,200 | -0.33(-0.44%) |
Dec 17, 2020 | 75.25 | 75.59 | 75.07 | 75.59 | 9,022 | +0.28(+0.38%) |
Dec 16, 2020 | 75.41 | 75.44 | 75.18 | 75.31 | 7,279 | +0.15(+0.20%) |
Dec 15, 2020 | 74.77 | 75.18 | 74.69 | 75.16 | 16,094 | +0.31(+0.41%) |
Dec 14, 2020 | 74.64 | 75.16 | 74.64 | 74.85 | 10,227 | +0.15(+0.20%) |
Dec 11, 2020 | 74.86 | 75.04 | 74.70 | 74.70 | 9,600 | -0.07(-0.09%) |
Dec 10, 2020 | 74.91 | 75.28 | 74.70 | 74.77 | 64,816 | -0.31(-0.41%) |
Dec 09, 2020 | 75.65 | 75.82 | 74.87 | 75.08 | 40,950 | -0.22(-0.30%) |
Dec 08, 2020 | 75.29 | 75.32 | 75.17 | 75.30 | 32,560 | -0.12(-0.16%) |
Dec 07, 2020 | 75.41 | 75.88 | 75.41 | 75.42 | 34,520 | -0.32(-0.42%) |
Dec 04, 2020 | 75.69 | 75.94 | 75.41 | 75.74 | 25,100 | +0.19(+0.25%) |
Dec 03, 2020 | 75.75 | 75.77 | 75.55 | 75.55 | 11,069 | -0.11(-0.14%) |
Dec 02, 2020 | 75.30 | 76.00 | 75.21 | 75.66 | 16,964 | +0.16(+0.21%) |
Dec 01, 2020 | 75.44 | 75.99 | 75.29 | 75.50 | 26,766 | +0.47(+0.63%) |
Nov 30, 2020 | 75.00 | 75.10 | 74.81 | 75.03 | 11,129 | +0.01(+0.01%) |
Nov 27, 2020 | 75.08 | 75.14 | 74.85 | 75.02 | 7,300 | +0.16(+0.22%) |
Nov 25, 2020 | 74.81 | 75.14 | 74.81 | 74.86 | 29,100 | +0.04(+0.05%) |
Nov 24, 2020 | 75.00 | 75.12 | 74.80 | 74.82 | 94,805 | -0.15(-0.20%) |
Nov 23, 2020 | 74.82 | 74.99 | 74.79 | 74.97 | 25,675 | +0.33(+0.45%) |
Nov 20, 2020 | 74.50 | 74.84 | 74.50 | 74.64 | 37,600 | -0.23(-0.31%) |
Nov 19, 2020 | 74.73 | 74.93 | 74.63 | 74.87 | 47,195 | +0.22(+0.29%) |
Nov 18, 2020 | 74.49 | 74.68 | 74.38 | 74.65 | 16,628 | +0.35(+0.47%) |
Nov 17, 2020 | 74.10 | 74.49 | 74.10 | 74.30 | 92,173 | -0.16(-0.21%) |
Nov 16, 2020 | 74.20 | 74.48 | 73.99 | 74.46 | 154,980 | +0.39(+0.53%) |
Nov 13, 2020 | 73.99 | 74.13 | 73.95 | 74.07 | 51,800 | +0.39(+0.53%) |
Nov 12, 2020 | 74.02 | 74.10 | 73.68 | 73.68 | 22,206 | -0.45(-0.60%) |
Nov 11, 2020 | 74.30 | 74.30 | 73.96 | 74.13 | 20,539 | -0.05(-0.07%) |
Nov 10, 2020 | 74.20 | 74.37 | 73.89 | 74.18 | 86,797 | -0.24(-0.32%) |
Nov 09, 2020 | 73.89 | 74.69 | 73.89 | 74.42 | 16,140 | +0.62(+0.84%) |
Nov 06, 2020 | 73.77 | 73.90 | 73.53 | 73.80 | 12,000 | +0.26(+0.35%) |
Nov 05, 2020 | 73.16 | 73.66 | 73.16 | 73.54 | 48,673 | +0.22(+0.30%) |
Nov 04, 2020 | 73.12 | 73.35 | 72.93 | 73.32 | 29,150 | +0.30(+0.41%) |
Nov 03, 2020 | 72.70 | 73.03 | 72.69 | 73.02 | 27,236 | +0.38(+0.52%) |
Nov 02, 2020 | 72.38 | 72.65 | 72.34 | 72.64 | 47,356 | -0.05(-0.07%) |
Oct 30, 2020 | 72.64 | 72.87 | 72.31 | 72.69 | 38,500 | +0.02(+0.03%) |
Oct 29, 2020 | 72.34 | 72.98 | 72.07 | 72.67 | 15,892 | +0.14(+0.19%) |
Oct 28, 2020 | 72.32 | 72.82 | 72.32 | 72.53 | 67,736 | +0.05(+0.07%) |
Oct 27, 2020 | 72.73 | 73.14 | 72.48 | 72.48 | 394,610 | -0.44(-0.61%) |
Oct 26, 2020 | 73.13 | 73.13 | 72.60 | 72.92 | 57,288 | -0.08(-0.11%) |
Oct 23, 2020 | 72.76 | 73.07 | 72.76 | 73.00 | 29,700 | +0.02(+0.03%) |
Oct 22, 2020 | 72.71 | 73.00 | 72.71 | 72.98 | 16,203 | +0.16(+0.21%) |
Oct 21, 2020 | 72.93 | 72.93 | 72.68 | 72.83 | 537,416 | -0.11(-0.14%) |
Oct 20, 2020 | 72.68 | 73.88 | 72.65 | 72.93 | 72,700 | +0.24(+0.33%) |
Oct 19, 2020 | 72.65 | 72.74 | 72.40 | 72.69 | 16,002 | +0.04(+0.06%) |
Oct 16, 2020 | 72.43 | 72.84 | 72.43 | 72.65 | 21,600 | +0.00(+0.00%) |
Oct 15, 2020 | 72.27 | 72.84 | 72.27 | 72.65 | 1,718,913 | +0.23(+0.32%) |
Oct 14, 2020 | 72.35 | 72.72 | 72.25 | 72.42 | 199,602 | +0.11(+0.15%) |
Oct 13, 2020 | 71.90 | 72.70 | 71.90 | 72.31 | 712,143 | -0.06(-0.08%) |
Oct 12, 2020 | 72.49 | 72.98 | 72.21 | 72.37 | 49,161 | -0.14(-0.19%) |
Oct 09, 2020 | 72.07 | 72.51 | 71.56 | 72.51 | 7,600 | +0.17(+0.24%) |
Oct 08, 2020 | 72.34 | 72.40 | 72.15 | 72.34 | 63,814 | +0.09(+0.12%) |
Oct 07, 2020 | 71.45 | 72.33 | 71.45 | 72.25 | 5,345 | +1.13(+1.59%) |
Oct 06, 2020 | 72.00 | 72.16 | 71.12 | 71.12 | 19,837 | -0.97(-1.35%) |
Oct 05, 2020 | 71.78 | 72.10 | 71.66 | 72.09 | 6,679 | +0.42(+0.59%) |
Oct 02, 2020 | 70.40 | 71.67 | 70.40 | 71.67 | 6,000 | -0.02(-0.03%) |