Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 77.34 | 77.34 | 77.34 | 708,773 | +0.49(+0.64%) | |
Dec 30, 2020 | 77.24 | 77.83 | 76.72 | 76.84 | 708,773 | -0.51(-0.66%) |
Dec 29, 2020 | 77.43 | 77.83 | 77.06 | 77.36 | 784,020 | +0.44(+0.58%) |
Dec 28, 2020 | 77.55 | 78.09 | 76.38 | 76.91 | 1,446,306 | -0.35(-0.46%) |
Dec 24, 2020 | 77.26 | 77.32 | 76.49 | 77.27 | 438,388 | +0.93(+1.21%) |
Dec 23, 2020 | 76.43 | 76.88 | 76.01 | 76.34 | 1,058,005 | +0.30(+0.40%) |
Dec 22, 2020 | 75.25 | 76.27 | 75.14 | 76.04 | 1,640,724 | +0.78(+1.03%) |
Dec 21, 2020 | 75.33 | 75.74 | 73.79 | 75.26 | 1,330,674 | -0.99(-1.30%) |
Dec 18, 2020 | 76.33 | 76.85 | 75.63 | 76.25 | 5,646,747 | -0.55(-0.72%) |
Dec 17, 2020 | 76.07 | 77.01 | 75.98 | 76.80 | 2,646,095 | +0.75(+0.98%) |
Dec 16, 2020 | 74.44 | 76.15 | 74.13 | 76.06 | 3,302,075 | +2.00(+2.71%) |
Dec 15, 2020 | 73.40 | 74.10 | 73.03 | 74.05 | 1,640,238 | +1.09(+1.49%) |
Dec 14, 2020 | 73.65 | 73.73 | 72.85 | 72.96 | 1,548,892 | -0.26(-0.35%) |
Dec 11, 2020 | 72.79 | 73.71 | 72.49 | 73.22 | 1,512,461 | +0.53(+0.73%) |
Dec 10, 2020 | 72.76 | 73.03 | 72.25 | 72.69 | 1,212,452 | -0.43(-0.59%) |
Dec 09, 2020 | 72.83 | 73.86 | 72.57 | 73.12 | 1,958,088 | +0.26(+0.35%) |
Dec 08, 2020 | 70.90 | 72.90 | 70.90 | 72.86 | 1,917,381 | +1.29(+1.80%) |
Dec 07, 2020 | 72.93 | 73.18 | 71.48 | 71.58 | 1,664,673 | -1.42(-1.95%) |
Dec 04, 2020 | 72.41 | 73.47 | 72.19 | 73.00 | 1,469,109 | +0.39(+0.54%) |
Dec 03, 2020 | 73.85 | 73.96 | 72.37 | 72.61 | 1,296,898 | -1.55(-2.09%) |
Dec 02, 2020 | 73.74 | 74.24 | 73.54 | 74.16 | 859,137 | +0.10(+0.13%) |
Dec 01, 2020 | 73.76 | 74.68 | 73.60 | 74.06 | 1,331,815 | +0.52(+0.71%) |
Nov 30, 2020 | 72.83 | 73.58 | 72.47 | 73.54 | 1,971,732 | +0.73(+1.00%) |
Nov 27, 2020 | 72.78 | 73.08 | 72.51 | 72.81 | 834,286 | -0.02(-0.03%) |
Nov 25, 2020 | 73.50 | 73.52 | 72.52 | 72.83 | 879,165 | -0.25(-0.34%) |
Nov 24, 2020 | 72.88 | 73.85 | 72.50 | 73.08 | 1,218,005 | +0.75(+1.03%) |
Nov 23, 2020 | 72.69 | 73.14 | 71.90 | 72.33 | 1,338,654 | +0.35(+0.49%) |
Nov 20, 2020 | 71.60 | 72.83 | 71.28 | 71.98 | 1,586,344 | +0.37(+0.52%) |
Nov 19, 2020 | 71.76 | 72.09 | 70.85 | 71.60 | 1,160,428 | -0.05(-0.07%) |
Nov 18, 2020 | 73.23 | 73.93 | 71.61 | 71.65 | 1,321,347 | -1.82(-2.47%) |
Nov 17, 2020 | 73.42 | 74.08 | 72.60 | 73.47 | 929,384 | -0.48(-0.65%) |
Nov 16, 2020 | 74.27 | 74.83 | 73.69 | 73.95 | 804,450 | -0.20(-0.27%) |
Nov 13, 2020 | 73.05 | 74.15 | 72.92 | 74.15 | 1,015,126 | +1.57(+2.17%) |
Nov 12, 2020 | 72.98 | 73.58 | 72.11 | 72.58 | 913,370 | -0.74(-1.01%) |
Nov 11, 2020 | 73.98 | 74.16 | 72.66 | 73.31 | 1,424,415 | -0.11(-0.15%) |
Nov 10, 2020 | 71.67 | 73.76 | 71.53 | 73.42 | 1,830,206 | +0.84(+1.15%) |
Nov 09, 2020 | 74.68 | 75.99 | 72.53 | 72.59 | 2,274,066 | +0.89(+1.25%) |
Nov 06, 2020 | 71.52 | 71.93 | 70.69 | 71.69 | 1,048,912 | +0.55(+0.77%) |
Nov 05, 2020 | 72.32 | 72.37 | 70.89 | 71.14 | 1,339,576 | +0.29(+0.42%) |
Nov 04, 2020 | 73.59 | 73.91 | 70.66 | 70.85 | 2,184,715 | -0.34(-0.48%) |
Nov 03, 2020 | 71.31 | 72.19 | 71.05 | 71.19 | 1,276,058 | +0.57(+0.81%) |
Nov 02, 2020 | 69.77 | 70.65 | 69.22 | 70.62 | 1,152,767 | +1.75(+2.54%) |
Oct 30, 2020 | 68.09 | 69.55 | 67.85 | 68.87 | 1,500,656 | -0.38(-0.55%) |
Oct 29, 2020 | 69.16 | 70.42 | 67.29 | 69.26 | 1,804,604 | -0.16(-0.23%) |
Oct 28, 2020 | 70.89 | 71.29 | 69.29 | 69.41 | 2,967,966 | -2.06(-2.89%) |
Oct 27, 2020 | 71.64 | 72.65 | 70.86 | 71.48 | 1,370,911 | -0.13(-0.18%) |
Oct 26, 2020 | 71.27 | 71.85 | 70.50 | 71.60 | 1,004,962 | -0.84(-1.15%) |
Oct 23, 2020 | 71.77 | 72.84 | 71.73 | 72.44 | 862,882 | +1.11(+1.56%) |
Oct 22, 2020 | 71.42 | 71.51 | 69.90 | 71.33 | 817,033 | +0.03(+0.04%) |
Oct 21, 2020 | 71.42 | 72.21 | 71.07 | 71.30 | 1,441,465 | -0.14(-0.19%) |
Oct 20, 2020 | 71.33 | 72.31 | 70.97 | 71.44 | 801,476 | +0.33(+0.47%) |
Oct 19, 2020 | 73.45 | 73.81 | 70.78 | 71.10 | 1,071,769 | -2.23(-3.04%) |
Oct 16, 2020 | 72.67 | 73.93 | 72.26 | 73.33 | 1,576,880 | +0.85(+1.18%) |
Oct 15, 2020 | 71.96 | 72.79 | 71.81 | 72.48 | 1,128,964 | -0.46(-0.63%) |
Oct 14, 2020 | 72.47 | 73.10 | 71.98 | 72.94 | 1,142,641 | +0.96(+1.34%) |
Oct 13, 2020 | 72.75 | 72.79 | 71.69 | 71.98 | 1,436,305 | -0.53(-0.73%) |
Oct 12, 2020 | 71.59 | 73.75 | 71.44 | 72.51 | 1,869,340 | +1.38(+1.93%) |
Oct 09, 2020 | 71.41 | 71.91 | 70.62 | 71.13 | 1,041,178 | +0.54(+0.77%) |
Oct 08, 2020 | 70.59 | 70.93 | 70.20 | 70.59 | 821,384 | +0.35(+0.50%) |
Oct 07, 2020 | 71.56 | 71.66 | 70.16 | 70.24 | 1,040,124 | -0.49(-0.69%) |
Oct 06, 2020 | 70.92 | 71.87 | 70.26 | 70.73 | 1,360,469 | +0.22(+0.31%) |
Oct 05, 2020 | 69.48 | 70.71 | 69.48 | 70.51 | 1,337,673 | +0.57(+0.81%) |
Oct 02, 2020 | 70.27 | 70.73 | 69.26 | 69.94 | 1,045,249 | -1.11(-1.56%) |