Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 74.55 | 74.55 | 74.55 | 105,155 | +1.00(+1.36%) | |
Dec 30, 2020 | 73.46 | 74.20 | 73.06 | 73.55 | 105,155 | +0.08(+0.11%) |
Dec 29, 2020 | 74.36 | 74.82 | 73.09 | 73.46 | 106,361 | -0.75(-1.01%) |
Dec 28, 2020 | 73.14 | 74.72 | 73.14 | 74.21 | 161,840 | +1.39(+1.91%) |
Dec 24, 2020 | 73.07 | 73.07 | 71.95 | 72.83 | 55,564 | +0.25(+0.35%) |
Dec 23, 2020 | 72.76 | 73.25 | 72.09 | 72.57 | 178,148 | +0.28(+0.39%) |
Dec 22, 2020 | 71.58 | 72.39 | 71.21 | 72.29 | 174,472 | +0.56(+0.78%) |
Dec 21, 2020 | 72.31 | 72.34 | 70.20 | 71.73 | 204,150 | -1.58(-2.16%) |
Dec 18, 2020 | 75.22 | 75.89 | 73.15 | 73.31 | 954,514 | -1.74(-2.32%) |
Dec 17, 2020 | 73.50 | 75.43 | 73.50 | 75.06 | 171,479 | +1.63(+2.22%) |
Dec 16, 2020 | 74.12 | 75.25 | 73.26 | 73.43 | 206,361 | -0.38(-0.51%) |
Dec 15, 2020 | 71.73 | 74.10 | 71.36 | 73.80 | 159,936 | +2.17(+3.02%) |
Dec 14, 2020 | 72.82 | 73.77 | 71.64 | 71.64 | 178,541 | -0.67(-0.92%) |
Dec 11, 2020 | 70.90 | 72.42 | 70.71 | 72.30 | 190,476 | +1.31(+1.85%) |
Dec 10, 2020 | 70.99 | 71.16 | 69.84 | 70.99 | 136,665 | +0.17(+0.24%) |
Dec 09, 2020 | 70.56 | 70.99 | 70.07 | 70.82 | 150,085 | +0.74(+1.06%) |
Dec 08, 2020 | 69.41 | 70.27 | 69.29 | 70.08 | 117,484 | +0.36(+0.51%) |
Dec 07, 2020 | 69.16 | 69.83 | 69.00 | 69.72 | 122,366 | +0.37(+0.53%) |
Dec 04, 2020 | 69.39 | 69.80 | 68.89 | 69.36 | 130,539 | +0.12(+0.18%) |
Dec 03, 2020 | 69.87 | 70.38 | 69.22 | 69.24 | 130,325 | -0.65(-0.93%) |
Dec 02, 2020 | 69.84 | 70.34 | 68.80 | 69.88 | 172,937 | +0.08(+0.12%) |
Dec 01, 2020 | 70.02 | 70.77 | 69.39 | 69.80 | 226,105 | +0.58(+0.84%) |
Nov 30, 2020 | 70.36 | 70.52 | 68.97 | 69.22 | 234,007 | -1.26(-1.78%) |
Nov 27, 2020 | 71.12 | 71.30 | 70.06 | 70.47 | 79,880 | -0.80(-1.12%) |
Nov 25, 2020 | 71.85 | 72.83 | 71.17 | 71.27 | 420,519 | -0.34(-0.47%) |
Nov 24, 2020 | 71.74 | 72.60 | 71.16 | 71.61 | 203,231 | +0.57(+0.81%) |
Nov 23, 2020 | 70.81 | 71.50 | 70.38 | 71.04 | 173,571 | +0.28(+0.40%) |
Nov 20, 2020 | 69.79 | 71.56 | 69.79 | 70.75 | 158,694 | +0.68(+0.96%) |
Nov 19, 2020 | 69.40 | 70.28 | 68.78 | 70.08 | 127,177 | -0.12(-0.17%) |
Nov 18, 2020 | 73.12 | 73.35 | 70.19 | 70.20 | 225,168 | -2.73(-3.74%) |
Nov 17, 2020 | 73.61 | 73.83 | 72.45 | 72.93 | 216,763 | -1.27(-1.71%) |
Nov 16, 2020 | 73.65 | 74.31 | 72.48 | 74.20 | 304,931 | +1.81(+2.50%) |
Nov 13, 2020 | 72.35 | 72.72 | 71.22 | 72.39 | 128,726 | +0.61(+0.86%) |
Nov 12, 2020 | 73.28 | 73.28 | 70.96 | 71.77 | 148,739 | -2.07(-2.81%) |
Nov 11, 2020 | 74.47 | 74.47 | 72.67 | 73.84 | 164,599 | -0.53(-0.72%) |
Nov 10, 2020 | 71.09 | 74.83 | 70.53 | 74.38 | 252,804 | +4.07(+5.79%) |
Nov 09, 2020 | 69.57 | 72.98 | 69.57 | 70.31 | 361,185 | +2.19(+3.22%) |
Nov 06, 2020 | 68.41 | 68.98 | 67.58 | 68.11 | 157,996 | +0.07(+0.11%) |
Nov 05, 2020 | 68.05 | 69.64 | 67.59 | 68.04 | 199,647 | +0.40(+0.59%) |
Nov 04, 2020 | 69.18 | 70.68 | 67.07 | 67.64 | 273,678 | -2.64(-3.76%) |
Nov 03, 2020 | 71.63 | 71.63 | 69.39 | 70.28 | 229,466 | -0.81(-1.14%) |
Nov 02, 2020 | 69.88 | 71.22 | 69.82 | 71.09 | 343,814 | +1.36(+1.95%) |
Oct 30, 2020 | 70.76 | 71.29 | 69.44 | 69.73 | 566,324 | -1.07(-1.52%) |
Oct 29, 2020 | 70.76 | 71.48 | 69.46 | 70.80 | 145,619 | +0.04(+0.05%) |
Oct 28, 2020 | 71.73 | 72.42 | 70.60 | 70.76 | 249,812 | -2.14(-2.93%) |
Oct 27, 2020 | 72.26 | 73.74 | 72.26 | 72.90 | 226,536 | +0.27(+0.37%) |
Oct 26, 2020 | 73.60 | 73.60 | 72.32 | 72.63 | 205,661 | -1.33(-1.80%) |
Oct 23, 2020 | 72.64 | 74.22 | 72.64 | 73.97 | 149,213 | +1.36(+1.88%) |
Oct 22, 2020 | 72.31 | 72.91 | 71.97 | 72.60 | 173,796 | +0.59(+0.82%) |
Oct 21, 2020 | 71.13 | 72.48 | 71.13 | 72.02 | 204,575 | +0.58(+0.81%) |
Oct 20, 2020 | 71.90 | 72.13 | 71.02 | 71.44 | 142,880 | -0.15(-0.21%) |
Oct 19, 2020 | 72.24 | 73.33 | 71.50 | 71.59 | 121,938 | -0.88(-1.21%) |
Oct 16, 2020 | 72.30 | 73.17 | 71.82 | 72.46 | 245,403 | +0.29(+0.40%) |
Oct 15, 2020 | 71.69 | 72.67 | 71.54 | 72.17 | 151,443 | -0.06(-0.08%) |
Oct 14, 2020 | 73.00 | 73.57 | 71.81 | 72.23 | 113,589 | -0.85(-1.16%) |
Oct 13, 2020 | 73.06 | 73.53 | 72.35 | 73.08 | 148,658 | -0.77(-1.05%) |
Oct 12, 2020 | 71.49 | 74.08 | 71.49 | 73.85 | 192,605 | +2.28(+3.18%) |
Oct 09, 2020 | 71.81 | 72.12 | 70.95 | 71.58 | 141,072 | +0.12(+0.17%) |
Oct 08, 2020 | 71.34 | 72.11 | 71.00 | 71.45 | 110,651 | +0.58(+0.82%) |
Oct 07, 2020 | 71.75 | 71.95 | 69.89 | 70.88 | 216,648 | -0.80(-1.12%) |
Oct 06, 2020 | 71.98 | 72.44 | 71.07 | 71.68 | 251,379 | +0.35(+0.50%) |
Oct 05, 2020 | 71.77 | 71.88 | 70.85 | 71.32 | 143,601 | -0.30(-0.42%) |
Oct 02, 2020 | 70.35 | 71.95 | 70.30 | 71.62 | 174,385 | +0.58(+0.81%) |