Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 71.56 | 71.56 | 71.56 | 707,049 | +0.78(+1.10%) | |
Dec 30, 2020 | 70.93 | 71.44 | 70.45 | 70.78 | 707,049 | +0.22(+0.32%) |
Dec 29, 2020 | 71.40 | 71.52 | 69.66 | 70.56 | 843,246 | -0.41(-0.58%) |
Dec 28, 2020 | 72.08 | 72.35 | 70.90 | 70.97 | 641,897 | -0.70(-0.98%) |
Dec 24, 2020 | 71.66 | 71.78 | 70.52 | 71.67 | 223,087 | +0.44(+0.62%) |
Dec 23, 2020 | 70.87 | 71.59 | 69.87 | 71.23 | 973,772 | +0.64(+0.90%) |
Dec 22, 2020 | 71.37 | 71.56 | 70.26 | 70.60 | 807,556 | -0.77(-1.08%) |
Dec 21, 2020 | 70.14 | 71.55 | 69.96 | 71.37 | 922,581 | -0.43(-0.60%) |
Dec 18, 2020 | 71.86 | 72.17 | 70.89 | 71.80 | 1,813,848 | -0.09(-0.12%) |
Dec 17, 2020 | 72.72 | 72.72 | 71.11 | 71.89 | 1,187,253 | -0.12(-0.16%) |
Dec 16, 2020 | 73.07 | 73.13 | 71.55 | 72.00 | 1,102,738 | -1.02(-1.39%) |
Dec 15, 2020 | 72.49 | 73.31 | 72.15 | 73.02 | 1,568,551 | +1.40(+1.95%) |
Dec 14, 2020 | 73.79 | 74.30 | 71.57 | 71.62 | 1,246,790 | -1.55(-2.12%) |
Dec 11, 2020 | 73.32 | 73.80 | 72.70 | 73.18 | 748,022 | -0.54(-0.73%) |
Dec 10, 2020 | 74.12 | 74.79 | 73.53 | 73.71 | 1,188,397 | -1.08(-1.44%) |
Dec 09, 2020 | 74.84 | 75.44 | 73.98 | 74.79 | 1,173,216 | -0.01(-0.01%) |
Dec 08, 2020 | 73.87 | 75.15 | 73.78 | 74.80 | 1,755,385 | +0.81(+1.10%) |
Dec 07, 2020 | 73.79 | 74.18 | 73.03 | 73.99 | 1,587,038 | +0.15(+0.20%) |
Dec 04, 2020 | 72.20 | 73.94 | 72.20 | 73.84 | 1,057,950 | +2.35(+3.28%) |
Dec 03, 2020 | 71.39 | 71.89 | 70.90 | 71.50 | 792,272 | +0.54(+0.76%) |
Dec 02, 2020 | 70.39 | 71.15 | 70.14 | 70.96 | 788,659 | +0.27(+0.39%) |
Dec 01, 2020 | 72.87 | 73.17 | 70.59 | 70.68 | 1,649,526 | -0.98(-1.36%) |
Nov 30, 2020 | 71.66 | 71.98 | 70.77 | 71.66 | 1,548,950 | -0.51(-0.70%) |
Nov 27, 2020 | 72.08 | 72.77 | 71.61 | 72.17 | 717,131 | -0.26(-0.36%) |
Nov 25, 2020 | 73.74 | 73.92 | 72.28 | 72.43 | 737,281 | -2.07(-2.78%) |
Nov 24, 2020 | 72.90 | 75.49 | 72.55 | 74.51 | 2,332,052 | +2.60(+3.62%) |
Nov 23, 2020 | 69.76 | 71.92 | 69.70 | 71.91 | 827,502 | +2.51(+3.62%) |
Nov 20, 2020 | 70.43 | 70.66 | 68.83 | 69.39 | 1,054,063 | -1.34(-1.89%) |
Nov 19, 2020 | 70.36 | 70.93 | 69.57 | 70.73 | 1,057,384 | -0.27(-0.39%) |
Nov 18, 2020 | 70.09 | 71.65 | 69.68 | 71.01 | 1,717,224 | +1.21(+1.74%) |
Nov 17, 2020 | 68.87 | 70.19 | 68.38 | 69.79 | 1,298,373 | -0.18(-0.25%) |
Nov 16, 2020 | 70.88 | 71.27 | 69.31 | 69.97 | 2,395,805 | +1.94(+2.85%) |
Nov 13, 2020 | 67.32 | 68.52 | 67.00 | 68.03 | 2,003,999 | +1.62(+2.44%) |
Nov 12, 2020 | 65.77 | 66.94 | 65.51 | 66.41 | 1,414,871 | -0.06(-0.09%) |
Nov 11, 2020 | 67.87 | 67.87 | 65.55 | 66.47 | 1,059,136 | -0.88(-1.30%) |
Nov 10, 2020 | 67.27 | 68.01 | 66.35 | 67.35 | 3,589,338 | +0.39(+0.58%) |
Nov 09, 2020 | 64.75 | 74.28 | 63.31 | 66.96 | 5,075,845 | +7.30(+12.24%) |
Nov 06, 2020 | 60.73 | 61.08 | 59.48 | 59.66 | 2,478,270 | -1.24(-2.04%) |
Nov 05, 2020 | 61.04 | 62.41 | 60.70 | 60.90 | 1,834,178 | +0.67(+1.12%) |
Nov 04, 2020 | 63.21 | 63.29 | 60.22 | 60.22 | 2,256,337 | -3.82(-5.96%) |
Nov 03, 2020 | 61.20 | 64.64 | 60.79 | 64.04 | 1,750,414 | +3.85(+6.39%) |
Nov 02, 2020 | 58.99 | 60.54 | 58.46 | 60.19 | 1,813,496 | +2.32(+4.01%) |
Oct 30, 2020 | 57.21 | 58.56 | 56.60 | 57.87 | 1,828,218 | +0.54(+0.94%) |
Oct 29, 2020 | 57.97 | 58.16 | 54.82 | 57.34 | 3,337,922 | +2.52(+4.59%) |
Oct 28, 2020 | 55.63 | 56.39 | 54.49 | 54.82 | 2,956,058 | -2.38(-4.16%) |
Oct 27, 2020 | 58.57 | 58.70 | 57.10 | 57.20 | 1,032,022 | -1.62(-2.75%) |
Oct 26, 2020 | 59.72 | 59.82 | 57.67 | 58.82 | 935,153 | -1.75(-2.88%) |
Oct 23, 2020 | 61.57 | 61.92 | 60.48 | 60.57 | 711,224 | -0.35(-0.58%) |
Oct 22, 2020 | 60.90 | 61.12 | 60.26 | 60.92 | 1,202,353 | +0.31(+0.52%) |
Oct 21, 2020 | 61.46 | 62.26 | 60.59 | 60.60 | 849,076 | -1.03(-1.68%) |
Oct 20, 2020 | 61.28 | 62.64 | 60.78 | 61.64 | 874,983 | +1.03(+1.71%) |
Oct 19, 2020 | 61.91 | 62.45 | 60.47 | 60.60 | 886,219 | -1.20(-1.94%) |
Oct 16, 2020 | 62.22 | 62.76 | 61.71 | 61.81 | 567,975 | -0.18(-0.28%) |
Oct 15, 2020 | 61.76 | 62.41 | 61.13 | 61.98 | 978,739 | -0.73(-1.17%) |
Oct 14, 2020 | 62.62 | 63.47 | 62.58 | 62.71 | 726,367 | +0.27(+0.44%) |
Oct 13, 2020 | 61.35 | 62.92 | 61.12 | 62.44 | 1,487,145 | +1.00(+1.62%) |
Oct 12, 2020 | 63.22 | 63.42 | 61.40 | 61.44 | 1,487,775 | -1.51(-2.40%) |
Oct 09, 2020 | 64.00 | 64.19 | 62.33 | 62.96 | 1,009,301 | -0.32(-0.51%) |
Oct 08, 2020 | 63.49 | 63.80 | 62.21 | 63.28 | 759,929 | +0.21(+0.34%) |
Oct 07, 2020 | 62.76 | 63.70 | 62.36 | 63.06 | 766,109 | +0.87(+1.40%) |
Oct 06, 2020 | 63.44 | 64.46 | 62.10 | 62.20 | 918,314 | -0.68(-1.09%) |
Oct 05, 2020 | 61.90 | 63.02 | 61.81 | 62.88 | 710,859 | +1.67(+2.73%) |
Oct 02, 2020 | 57.90 | 61.85 | 57.90 | 61.21 | 823,630 | +1.94(+3.28%) |