Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 75.60 | 75.60 | 75.60 | 223,399 | +0.00(+0.00%) | |
Dec 30, 2020 | 74.44 | 75.83 | 73.53 | 75.60 | 223,399 | +1.68(+2.27%) |
Dec 29, 2020 | 75.57 | 75.76 | 73.64 | 73.92 | 248,088 | -1.12(-1.49%) |
Dec 28, 2020 | 76.29 | 76.62 | 75.02 | 75.04 | 355,818 | -0.58(-0.77%) |
Dec 24, 2020 | 75.18 | 75.65 | 73.55 | 75.62 | 127,487 | +0.65(+0.87%) |
Dec 23, 2020 | 74.58 | 76.06 | 74.58 | 74.97 | 397,813 | +0.65(+0.87%) |
Dec 22, 2020 | 74.83 | 75.64 | 74.21 | 74.33 | 199,084 | -0.31(-0.42%) |
Dec 21, 2020 | 73.51 | 74.90 | 72.48 | 74.64 | 334,338 | -0.32(-0.42%) |
Dec 18, 2020 | 76.00 | 76.07 | 74.74 | 74.96 | 790,487 | -0.68(-0.90%) |
Dec 17, 2020 | 74.85 | 75.69 | 74.67 | 75.63 | 304,050 | +1.15(+1.54%) |
Dec 16, 2020 | 75.03 | 75.66 | 74.19 | 74.49 | 371,437 | +0.07(+0.09%) |
Dec 15, 2020 | 72.33 | 74.43 | 71.96 | 74.42 | 726,247 | +2.95(+4.13%) |
Dec 14, 2020 | 73.07 | 73.07 | 71.04 | 71.47 | 484,706 | -0.70(-0.97%) |
Dec 11, 2020 | 72.36 | 73.19 | 71.10 | 72.17 | 417,242 | -0.93(-1.27%) |
Dec 10, 2020 | 74.11 | 74.87 | 72.76 | 73.09 | 354,292 | -0.86(-1.16%) |
Dec 09, 2020 | 72.01 | 74.28 | 71.49 | 73.95 | 827,721 | +3.12(+4.41%) |
Dec 08, 2020 | 70.20 | 71.07 | 69.86 | 70.83 | 367,166 | +0.32(+0.45%) |
Dec 07, 2020 | 71.25 | 71.50 | 70.25 | 70.52 | 317,531 | -1.04(-1.45%) |
Dec 04, 2020 | 70.89 | 71.75 | 70.46 | 71.56 | 406,347 | +1.25(+1.78%) |
Dec 03, 2020 | 71.17 | 71.98 | 70.18 | 70.31 | 235,392 | -0.88(-1.23%) |
Dec 02, 2020 | 72.23 | 73.03 | 71.10 | 71.18 | 999,642 | -1.54(-2.11%) |
Dec 01, 2020 | 72.83 | 73.44 | 72.20 | 72.72 | 477,896 | +0.96(+1.34%) |
Nov 30, 2020 | 72.48 | 72.73 | 71.29 | 71.76 | 569,714 | -0.89(-1.23%) |
Nov 27, 2020 | 72.73 | 73.40 | 72.46 | 72.65 | 451,131 | +0.38(+0.53%) |
Nov 25, 2020 | 73.14 | 73.50 | 71.79 | 72.27 | 361,977 | -1.17(-1.59%) |
Nov 24, 2020 | 73.79 | 74.50 | 73.02 | 73.44 | 573,183 | +0.20(+0.27%) |
Nov 23, 2020 | 74.19 | 74.58 | 73.10 | 73.24 | 381,494 | -0.29(-0.39%) |
Nov 20, 2020 | 73.87 | 74.37 | 72.87 | 73.52 | 470,371 | -0.79(-1.06%) |
Nov 19, 2020 | 73.66 | 74.40 | 73.30 | 74.31 | 418,946 | +0.24(+0.32%) |
Nov 18, 2020 | 75.89 | 76.43 | 74.05 | 74.08 | 391,465 | -1.45(-1.91%) |
Nov 17, 2020 | 74.57 | 76.03 | 73.44 | 75.52 | 635,785 | +0.20(+0.27%) |
Nov 16, 2020 | 78.80 | 79.21 | 75.12 | 75.32 | 992,465 | -2.28(-2.94%) |
Nov 13, 2020 | 73.90 | 78.05 | 73.80 | 77.61 | 965,133 | +4.41(+6.03%) |
Nov 12, 2020 | 72.96 | 74.64 | 72.34 | 73.19 | 507,966 | +0.29(+0.39%) |
Nov 11, 2020 | 75.61 | 76.53 | 70.07 | 72.91 | 1,275,959 | -3.14(-4.13%) |
Nov 10, 2020 | 74.71 | 76.59 | 73.35 | 76.05 | 576,961 | +1.37(+1.83%) |
Nov 09, 2020 | 76.09 | 77.99 | 74.50 | 74.68 | 706,292 | +2.87(+4.00%) |
Nov 06, 2020 | 71.50 | 72.23 | 70.66 | 71.80 | 287,437 | +0.66(+0.92%) |
Nov 05, 2020 | 69.07 | 71.81 | 69.07 | 71.15 | 367,953 | +3.20(+4.70%) |
Nov 04, 2020 | 69.68 | 69.68 | 67.32 | 67.95 | 550,067 | -2.07(-2.96%) |
Nov 03, 2020 | 69.54 | 70.25 | 68.66 | 70.02 | 336,468 | +1.59(+2.32%) |
Nov 02, 2020 | 67.32 | 68.45 | 66.95 | 68.44 | 425,426 | +2.07(+3.12%) |
Oct 30, 2020 | 66.71 | 67.44 | 65.51 | 66.36 | 551,009 | -0.65(-0.97%) |
Oct 29, 2020 | 65.12 | 67.34 | 64.84 | 67.01 | 393,105 | +1.68(+2.58%) |
Oct 28, 2020 | 66.17 | 67.07 | 65.26 | 65.33 | 299,479 | -2.63(-3.86%) |
Oct 27, 2020 | 69.94 | 69.99 | 67.91 | 67.95 | 362,613 | -1.92(-2.75%) |
Oct 26, 2020 | 70.85 | 70.85 | 69.15 | 69.87 | 501,418 | -1.93(-2.69%) |
Oct 23, 2020 | 71.97 | 72.12 | 70.99 | 71.80 | 304,364 | +0.52(+0.73%) |
Oct 22, 2020 | 69.33 | 71.29 | 68.95 | 71.28 | 410,460 | +2.23(+3.22%) |
Oct 21, 2020 | 70.30 | 71.33 | 68.76 | 69.05 | 414,251 | -1.48(-2.10%) |
Oct 20, 2020 | 71.04 | 71.55 | 70.13 | 70.54 | 206,924 | +0.10(+0.14%) |
Oct 19, 2020 | 72.61 | 72.94 | 70.32 | 70.44 | 496,566 | -2.17(-2.99%) |
Oct 16, 2020 | 72.66 | 73.08 | 72.13 | 72.61 | 312,774 | +0.16(+0.22%) |
Oct 15, 2020 | 70.38 | 72.55 | 70.17 | 72.45 | 303,444 | +1.20(+1.68%) |
Oct 14, 2020 | 70.04 | 71.82 | 69.99 | 71.25 | 399,286 | +1.21(+1.72%) |
Oct 13, 2020 | 70.73 | 71.67 | 69.96 | 70.04 | 604,786 | -0.79(-1.11%) |
Oct 12, 2020 | 70.99 | 70.99 | 70.06 | 70.83 | 215,101 | +0.08(+0.11%) |
Oct 09, 2020 | 70.90 | 71.80 | 70.09 | 70.76 | 381,637 | +0.75(+1.07%) |
Oct 08, 2020 | 70.25 | 71.17 | 69.51 | 70.01 | 220,219 | +0.44(+0.63%) |
Oct 07, 2020 | 69.24 | 70.69 | 69.24 | 69.57 | 268,356 | +1.21(+1.77%) |
Oct 06, 2020 | 69.26 | 70.31 | 68.18 | 68.36 | 287,177 | -0.54(-0.79%) |
Oct 05, 2020 | 68.34 | 69.58 | 68.34 | 68.90 | 287,732 | +1.45(+2.14%) |
Oct 02, 2020 | 66.61 | 68.49 | 66.53 | 67.46 | 363,239 | -0.16(-0.24%) |