Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 73.64 | 73.64 | 73.64 | 588,250 | +0.49(+0.67%) | |
Dec 30, 2020 | 74.46 | 75.34 | 72.94 | 73.15 | 588,250 | -1.24(-1.67%) |
Dec 29, 2020 | 75.87 | 76.14 | 73.82 | 74.40 | 388,495 | -0.98(-1.30%) |
Dec 28, 2020 | 76.47 | 76.47 | 74.79 | 75.38 | 340,092 | +0.04(+0.05%) |
Dec 24, 2020 | 75.70 | 75.95 | 74.94 | 75.34 | 181,491 | +0.08(+0.10%) |
Dec 23, 2020 | 77.18 | 77.18 | 74.20 | 75.26 | 626,673 | -0.53(-0.70%) |
Dec 22, 2020 | 75.82 | 76.05 | 74.93 | 75.79 | 464,899 | +0.09(+0.12%) |
Dec 21, 2020 | 73.64 | 76.12 | 73.08 | 75.70 | 820,704 | +0.39(+0.51%) |
Dec 18, 2020 | 77.19 | 78.66 | 75.08 | 75.31 | 1,374,344 | -1.87(-2.42%) |
Dec 17, 2020 | 74.94 | 77.22 | 74.81 | 77.18 | 959,457 | +2.01(+2.67%) |
Dec 16, 2020 | 73.86 | 75.63 | 73.39 | 75.17 | 549,766 | +0.46(+0.62%) |
Dec 15, 2020 | 74.25 | 75.18 | 73.66 | 74.71 | 509,049 | +0.96(+1.30%) |
Dec 14, 2020 | 74.94 | 74.94 | 73.65 | 73.75 | 436,414 | +0.09(+0.13%) |
Dec 11, 2020 | 74.03 | 74.57 | 72.55 | 73.65 | 546,384 | -0.60(-0.81%) |
Dec 10, 2020 | 72.53 | 74.44 | 72.09 | 74.25 | 633,351 | +1.10(+1.51%) |
Dec 09, 2020 | 72.98 | 73.45 | 72.29 | 73.15 | 799,494 | +0.09(+0.13%) |
Dec 08, 2020 | 73.39 | 74.65 | 72.35 | 73.06 | 1,028,503 | -2.00(-2.66%) |
Dec 07, 2020 | 75.37 | 75.37 | 73.75 | 75.06 | 706,828 | -0.20(-0.26%) |
Dec 04, 2020 | 74.30 | 75.33 | 73.41 | 75.25 | 650,608 | +1.14(+1.54%) |
Dec 03, 2020 | 71.58 | 75.59 | 71.47 | 74.11 | 1,518,612 | +2.52(+3.51%) |
Dec 02, 2020 | 72.15 | 72.18 | 70.57 | 71.60 | 702,326 | -0.86(-1.18%) |
Dec 01, 2020 | 71.97 | 73.10 | 70.25 | 72.45 | 954,528 | +1.04(+1.45%) |
Nov 30, 2020 | 70.79 | 71.89 | 69.23 | 71.42 | 929,523 | +0.49(+0.69%) |
Nov 27, 2020 | 71.24 | 72.04 | 70.76 | 70.93 | 269,477 | -0.44(-0.62%) |
Nov 25, 2020 | 73.20 | 73.20 | 70.28 | 71.37 | 1,016,669 | -1.80(-2.46%) |
Nov 24, 2020 | 71.96 | 73.98 | 71.49 | 73.17 | 1,274,747 | +1.91(+2.68%) |
Nov 23, 2020 | 71.31 | 71.55 | 69.72 | 71.26 | 747,426 | +1.62(+2.33%) |
Nov 20, 2020 | 69.02 | 70.22 | 68.40 | 69.64 | 799,198 | -0.03(-0.04%) |
Nov 19, 2020 | 68.21 | 69.83 | 67.65 | 69.67 | 506,172 | +1.37(+2.00%) |
Nov 18, 2020 | 69.03 | 70.33 | 68.04 | 68.30 | 804,053 | -0.73(-1.05%) |
Nov 17, 2020 | 68.01 | 69.43 | 68.01 | 69.03 | 765,652 | +0.15(+0.21%) |
Nov 16, 2020 | 71.66 | 72.74 | 68.74 | 68.88 | 1,006,402 | +0.16(+0.23%) |
Nov 13, 2020 | 69.17 | 69.44 | 67.88 | 68.72 | 1,084,595 | +0.49(+0.72%) |
Nov 12, 2020 | 69.01 | 69.67 | 67.46 | 68.23 | 1,321,491 | -1.39(-1.99%) |
Nov 11, 2020 | 72.27 | 72.80 | 69.23 | 69.62 | 919,507 | -2.76(-3.81%) |
Nov 10, 2020 | 75.71 | 76.28 | 71.36 | 72.38 | 1,419,221 | -2.83(-3.76%) |
Nov 09, 2020 | 75.81 | 79.40 | 74.44 | 75.21 | 2,775,071 | +7.26(+10.69%) |
Nov 06, 2020 | 67.87 | 68.70 | 66.71 | 67.94 | 830,295 | -0.24(-0.35%) |
Nov 05, 2020 | 67.92 | 69.34 | 67.80 | 68.18 | 753,649 | +0.56(+0.82%) |
Nov 04, 2020 | 65.70 | 68.52 | 65.32 | 67.62 | 841,097 | +1.43(+2.16%) |
Nov 03, 2020 | 66.24 | 66.80 | 65.22 | 66.19 | 1,116,534 | +0.73(+1.12%) |
Nov 02, 2020 | 66.31 | 66.83 | 64.49 | 65.45 | 1,669,894 | -0.53(-0.80%) |
Oct 30, 2020 | 66.96 | 67.59 | 64.30 | 65.98 | 1,503,086 | -1.58(-2.34%) |
Oct 29, 2020 | 68.52 | 68.52 | 63.65 | 67.56 | 1,926,788 | +2.72(+4.20%) |
Oct 28, 2020 | 63.87 | 66.43 | 63.30 | 64.84 | 1,631,692 | -0.64(-0.98%) |
Oct 27, 2020 | 66.35 | 67.17 | 64.66 | 65.48 | 888,149 | -0.99(-1.49%) |
Oct 26, 2020 | 67.07 | 67.90 | 65.18 | 66.47 | 1,362,716 | -1.70(-2.49%) |
Oct 23, 2020 | 71.13 | 71.13 | 67.91 | 68.17 | 1,010,725 | -2.97(-4.17%) |
Oct 22, 2020 | 69.89 | 71.80 | 69.40 | 71.14 | 1,103,913 | +1.53(+2.19%) |
Oct 21, 2020 | 70.04 | 70.33 | 69.01 | 69.61 | 1,045,599 | -0.26(-0.38%) |
Oct 20, 2020 | 69.19 | 71.06 | 68.53 | 69.87 | 929,827 | +1.47(+2.15%) |
Oct 19, 2020 | 69.89 | 70.44 | 68.24 | 68.40 | 822,559 | -1.20(-1.72%) |
Oct 16, 2020 | 69.33 | 70.05 | 68.76 | 69.60 | 731,271 | +0.11(+0.16%) |
Oct 15, 2020 | 67.30 | 69.61 | 66.80 | 69.49 | 959,820 | +1.35(+1.98%) |
Oct 14, 2020 | 67.18 | 68.31 | 66.77 | 68.14 | 927,882 | +1.48(+2.22%) |
Oct 13, 2020 | 67.09 | 67.80 | 65.67 | 66.66 | 863,337 | -0.52(-0.77%) |
Oct 12, 2020 | 66.66 | 68.93 | 66.44 | 67.18 | 1,406,733 | +0.90(+1.36%) |
Oct 09, 2020 | 66.11 | 66.56 | 65.35 | 66.27 | 688,286 | +0.55(+0.83%) |
Oct 08, 2020 | 65.01 | 66.04 | 64.60 | 65.73 | 829,861 | +1.05(+1.62%) |
Oct 07, 2020 | 63.61 | 64.79 | 62.94 | 64.68 | 994,136 | +2.08(+3.33%) |
Oct 06, 2020 | 62.64 | 64.92 | 61.84 | 62.60 | 1,441,753 | +0.60(+0.97%) |
Oct 05, 2020 | 60.94 | 62.36 | 60.13 | 62.00 | 791,944 | +1.49(+2.46%) |
Oct 02, 2020 | 58.84 | 61.03 | 58.38 | 60.51 | 842,607 | +0.22(+0.36%) |