Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 73.08 | 73.08 | 73.08 | 77,229 | -0.50(-0.68%) | |
Dec 30, 2020 | 73.36 | 74.27 | 72.08 | 73.58 | 77,229 | +0.13(+0.17%) |
Dec 29, 2020 | 74.75 | 75.16 | 72.23 | 73.45 | 61,282 | -0.86(-1.15%) |
Dec 28, 2020 | 73.68 | 75.01 | 73.44 | 74.30 | 100,809 | +0.93(+1.27%) |
Dec 24, 2020 | 73.35 | 74.40 | 72.70 | 73.37 | 18,512 | +0.00(+0.00%) |
Dec 23, 2020 | 73.43 | 74.45 | 72.85 | 73.37 | 52,975 | +0.20(+0.27%) |
Dec 22, 2020 | 74.13 | 75.02 | 73.00 | 73.17 | 43,499 | -1.30(-1.74%) |
Dec 21, 2020 | 74.24 | 75.08 | 73.14 | 74.47 | 118,813 | -1.16(-1.53%) |
Dec 18, 2020 | 76.24 | 77.48 | 75.61 | 75.63 | 207,603 | -0.31(-0.41%) |
Dec 17, 2020 | 76.24 | 76.55 | 74.92 | 75.95 | 68,975 | -0.29(-0.39%) |
Dec 16, 2020 | 78.24 | 78.29 | 75.81 | 76.24 | 72,339 | -1.92(-2.45%) |
Dec 15, 2020 | 76.12 | 78.63 | 75.28 | 78.16 | 135,458 | +2.82(+3.75%) |
Dec 14, 2020 | 76.86 | 77.57 | 75.13 | 75.34 | 125,947 | -0.80(-1.05%) |
Dec 11, 2020 | 76.34 | 77.57 | 75.50 | 76.13 | 75,473 | -0.90(-1.17%) |
Dec 10, 2020 | 75.21 | 77.30 | 73.78 | 77.04 | 77,357 | +1.51(+2.00%) |
Dec 09, 2020 | 75.24 | 76.11 | 74.74 | 75.52 | 71,321 | +0.83(+1.12%) |
Dec 08, 2020 | 74.02 | 75.53 | 73.10 | 74.69 | 104,316 | +0.35(+0.48%) |
Dec 07, 2020 | 72.91 | 74.67 | 72.32 | 74.34 | 103,353 | +1.19(+1.62%) |
Dec 04, 2020 | 73.08 | 74.30 | 72.46 | 73.15 | 98,437 | +0.25(+0.34%) |
Dec 03, 2020 | 71.04 | 73.04 | 70.15 | 72.90 | 164,912 | +1.90(+2.68%) |
Dec 02, 2020 | 71.06 | 71.46 | 69.70 | 71.00 | 120,990 | -0.09(-0.12%) |
Dec 01, 2020 | 71.45 | 73.02 | 70.36 | 71.09 | 133,696 | +0.01(+0.01%) |
Nov 30, 2020 | 72.62 | 73.04 | 70.38 | 71.08 | 118,338 | -1.68(-2.31%) |
Nov 27, 2020 | 73.66 | 73.66 | 71.45 | 72.76 | 47,792 | -1.01(-1.37%) |
Nov 25, 2020 | 75.59 | 75.59 | 69.89 | 73.77 | 97,112 | -1.82(-2.40%) |
Nov 24, 2020 | 73.63 | 75.65 | 72.30 | 75.58 | 125,791 | +2.62(+3.59%) |
Nov 23, 2020 | 72.21 | 73.48 | 71.36 | 72.96 | 135,529 | +0.97(+1.35%) |
Nov 20, 2020 | 70.09 | 72.26 | 70.09 | 71.99 | 98,233 | +0.55(+0.77%) |
Nov 19, 2020 | 73.04 | 73.04 | 70.09 | 71.44 | 101,115 | -1.40(-1.93%) |
Nov 18, 2020 | 75.25 | 76.02 | 72.76 | 72.84 | 272,538 | -1.92(-2.57%) |
Nov 17, 2020 | 73.28 | 74.94 | 72.74 | 74.77 | 87,882 | +0.48(+0.65%) |
Nov 16, 2020 | 74.00 | 74.87 | 73.33 | 74.29 | 73,092 | +1.84(+2.55%) |
Nov 13, 2020 | 71.58 | 72.81 | 70.83 | 72.44 | 76,834 | +1.50(+2.12%) |
Nov 12, 2020 | 71.32 | 72.81 | 70.32 | 70.94 | 104,107 | -2.37(-3.24%) |
Nov 11, 2020 | 74.49 | 74.49 | 72.22 | 73.32 | 133,685 | -1.21(-1.62%) |
Nov 10, 2020 | 71.68 | 75.27 | 71.68 | 74.52 | 183,536 | +3.29(+4.62%) |
Nov 09, 2020 | 75.32 | 75.56 | 71.18 | 71.23 | 146,248 | +2.83(+4.13%) |
Nov 06, 2020 | 73.11 | 73.11 | 67.76 | 68.41 | 273,403 | -0.01(-0.01%) |
Nov 05, 2020 | 67.15 | 69.66 | 67.08 | 68.42 | 95,317 | +1.38(+2.06%) |
Nov 04, 2020 | 68.59 | 69.66 | 65.05 | 67.03 | 63,382 | -2.23(-3.22%) |
Nov 03, 2020 | 67.13 | 69.62 | 66.33 | 69.26 | 120,555 | +3.42(+5.20%) |
Nov 02, 2020 | 64.93 | 66.85 | 64.50 | 65.84 | 79,112 | +1.67(+2.60%) |
Oct 30, 2020 | 63.13 | 64.57 | 62.92 | 64.17 | 113,722 | +0.88(+1.40%) |
Oct 29, 2020 | 64.77 | 64.80 | 62.40 | 63.29 | 218,054 | -1.05(-1.63%) |
Oct 28, 2020 | 65.04 | 66.51 | 64.11 | 64.34 | 148,332 | -2.11(-3.18%) |
Oct 27, 2020 | 68.05 | 68.05 | 66.05 | 66.45 | 270,322 | -1.84(-2.69%) |
Oct 26, 2020 | 69.08 | 69.22 | 67.83 | 68.28 | 98,793 | -1.54(-2.21%) |
Oct 23, 2020 | 70.10 | 70.79 | 69.02 | 69.82 | 108,729 | +0.12(+0.17%) |
Oct 22, 2020 | 69.21 | 70.13 | 68.59 | 69.70 | 99,048 | +0.54(+0.78%) |
Oct 21, 2020 | 68.31 | 69.56 | 67.93 | 69.16 | 113,518 | +0.50(+0.73%) |
Oct 20, 2020 | 66.93 | 68.83 | 66.55 | 68.66 | 133,150 | +2.34(+3.52%) |
Oct 19, 2020 | 67.03 | 67.09 | 66.00 | 66.33 | 81,402 | -0.45(-0.68%) |
Oct 16, 2020 | 67.40 | 67.62 | 65.79 | 66.78 | 68,376 | -0.07(-0.10%) |
Oct 15, 2020 | 65.98 | 67.06 | 65.26 | 66.85 | 97,099 | -0.07(-0.10%) |
Oct 14, 2020 | 67.01 | 67.85 | 66.62 | 66.92 | 62,491 | +0.09(+0.13%) |
Oct 13, 2020 | 67.03 | 67.70 | 66.56 | 66.83 | 66,647 | -0.83(-1.23%) |
Oct 12, 2020 | 65.98 | 67.78 | 65.50 | 67.66 | 112,653 | +1.73(+2.62%) |
Oct 09, 2020 | 66.72 | 67.94 | 65.49 | 65.94 | 93,749 | -0.37(-0.56%) |
Oct 08, 2020 | 66.16 | 66.76 | 65.29 | 66.31 | 84,975 | +0.87(+1.33%) |
Oct 07, 2020 | 63.95 | 65.46 | 63.55 | 65.44 | 110,648 | +1.98(+3.12%) |
Oct 06, 2020 | 62.94 | 64.90 | 62.32 | 63.45 | 113,200 | +0.92(+1.48%) |
Oct 05, 2020 | 62.23 | 62.74 | 61.69 | 62.53 | 54,643 | +0.79(+1.27%) |
Oct 02, 2020 | 59.56 | 62.06 | 58.90 | 61.75 | 100,475 | +1.23(+2.03%) |