Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 75.13 | 75.13 | 75.13 | 30,421 | +0.03(+0.04%) | |
Dec 30, 2020 | 74.62 | 75.79 | 74.62 | 75.10 | 30,421 | +0.44(+0.59%) |
Dec 29, 2020 | 75.52 | 75.52 | 74.06 | 74.66 | 43,459 | -0.42(-0.56%) |
Dec 28, 2020 | 75.78 | 76.24 | 75.08 | 75.08 | 44,090 | +0.38(+0.51%) |
Dec 24, 2020 | 74.81 | 75.08 | 74.30 | 74.70 | 23,800 | -0.08(-0.10%) |
Dec 23, 2020 | 74.74 | 75.35 | 74.55 | 74.78 | 27,164 | +0.38(+0.51%) |
Dec 22, 2020 | 73.78 | 74.79 | 73.77 | 74.40 | 32,540 | +0.75(+1.02%) |
Dec 21, 2020 | 72.48 | 73.88 | 71.88 | 73.65 | 146,693 | +0.33(+0.45%) |
Dec 18, 2020 | 72.97 | 73.81 | 72.90 | 73.32 | 64,600 | +0.90(+1.24%) |
Dec 17, 2020 | 72.39 | 72.71 | 72.00 | 72.42 | 31,852 | +0.35(+0.49%) |
Dec 16, 2020 | 72.11 | 72.32 | 71.37 | 72.07 | 33,524 | +0.08(+0.11%) |
Dec 15, 2020 | 70.57 | 72.28 | 70.57 | 71.99 | 33,208 | +1.61(+2.29%) |
Dec 14, 2020 | 70.48 | 70.77 | 70.32 | 70.38 | 28,665 | +0.65(+0.93%) |
Dec 11, 2020 | 69.37 | 70.36 | 69.28 | 69.73 | 19,400 | +0.36(+0.52%) |
Dec 10, 2020 | 68.99 | 69.57 | 68.29 | 69.37 | 20,123 | -0.03(-0.04%) |
Dec 09, 2020 | 70.90 | 70.90 | 69.06 | 69.40 | 39,444 | -0.98(-1.39%) |
Dec 08, 2020 | 69.28 | 70.63 | 69.28 | 70.38 | 25,195 | +1.15(+1.66%) |
Dec 07, 2020 | 69.20 | 69.61 | 69.03 | 69.23 | 21,496 | +0.03(+0.04%) |
Dec 04, 2020 | 68.33 | 69.26 | 68.33 | 69.20 | 13,000 | +0.94(+1.38%) |
Dec 03, 2020 | 68.72 | 69.02 | 68.26 | 68.26 | 24,832 | -0.54(-0.78%) |
Dec 02, 2020 | 68.13 | 68.80 | 67.90 | 68.80 | 31,322 | -0.05(-0.07%) |
Dec 01, 2020 | 69.37 | 69.37 | 68.58 | 68.84 | 26,739 | +0.17(+0.25%) |
Nov 30, 2020 | 69.38 | 69.48 | 68.36 | 68.67 | 33,293 | -0.35(-0.51%) |
Nov 27, 2020 | 68.62 | 69.56 | 68.62 | 69.02 | 19,100 | +0.76(+1.12%) |
Nov 25, 2020 | 68.02 | 68.50 | 67.77 | 68.26 | 23,800 | +0.21(+0.30%) |
Nov 24, 2020 | 68.08 | 68.37 | 67.21 | 68.05 | 49,221 | +0.64(+0.95%) |
Nov 23, 2020 | 67.25 | 67.69 | 66.90 | 67.41 | 32,803 | +0.59(+0.88%) |
Nov 20, 2020 | 66.77 | 67.09 | 66.57 | 66.82 | 19,900 | +0.25(+0.38%) |
Nov 19, 2020 | 65.86 | 66.72 | 65.86 | 66.57 | 23,415 | +0.92(+1.40%) |
Nov 18, 2020 | 66.26 | 66.58 | 65.60 | 65.65 | 23,222 | -0.76(-1.14%) |
Nov 17, 2020 | 65.81 | 66.60 | 65.36 | 66.41 | 20,844 | +0.23(+0.35%) |
Nov 16, 2020 | 66.00 | 66.23 | 65.61 | 66.18 | 32,215 | +0.88(+1.35%) |
Nov 13, 2020 | 64.78 | 65.47 | 64.78 | 65.30 | 27,800 | +1.12(+1.75%) |
Nov 12, 2020 | 65.17 | 65.36 | 63.87 | 64.18 | 28,287 | -0.91(-1.40%) |
Nov 11, 2020 | 64.79 | 65.42 | 64.78 | 65.09 | 27,985 | +1.18(+1.85%) |
Nov 10, 2020 | 64.02 | 64.46 | 63.50 | 63.91 | 51,605 | -0.10(-0.16%) |
Nov 09, 2020 | 66.73 | 66.73 | 64.01 | 64.01 | 39,181 | +0.34(+0.53%) |
Nov 06, 2020 | 63.42 | 63.93 | 63.14 | 63.67 | 49,300 | +0.49(+0.77%) |
Nov 05, 2020 | 61.71 | 63.30 | 61.71 | 63.18 | 28,257 | +3.04(+5.06%) |
Nov 04, 2020 | 60.48 | 60.60 | 59.41 | 60.14 | 18,910 | -0.52(-0.86%) |
Nov 03, 2020 | 60.04 | 60.78 | 60.04 | 60.66 | 40,317 | +1.09(+1.83%) |
Nov 02, 2020 | 59.23 | 59.86 | 59.04 | 59.57 | 36,309 | +1.13(+1.94%) |
Oct 30, 2020 | 58.81 | 58.90 | 58.00 | 58.44 | 218,700 | -0.51(-0.87%) |
Oct 29, 2020 | 58.54 | 59.31 | 58.30 | 58.95 | 24,677 | +0.59(+1.01%) |
Oct 28, 2020 | 59.00 | 59.22 | 58.32 | 58.36 | 61,272 | -1.88(-3.12%) |
Oct 27, 2020 | 61.06 | 61.10 | 60.10 | 60.24 | 11,929 | -0.69(-1.13%) |
Oct 26, 2020 | 61.65 | 61.65 | 60.33 | 60.93 | 49,488 | -1.49(-2.39%) |
Oct 23, 2020 | 62.47 | 62.53 | 62.04 | 62.42 | 15,500 | +0.17(+0.27%) |
Oct 22, 2020 | 61.98 | 62.29 | 61.40 | 62.25 | 14,986 | +0.43(+0.70%) |
Oct 21, 2020 | 63.39 | 63.50 | 61.82 | 61.82 | 19,720 | -1.45(-2.29%) |
Oct 20, 2020 | 63.57 | 63.97 | 63.27 | 63.27 | 32,468 | +0.19(+0.31%) |
Oct 19, 2020 | 63.93 | 64.12 | 63.08 | 63.08 | 9,488 | -0.43(-0.68%) |
Oct 16, 2020 | 64.00 | 64.03 | 63.51 | 63.51 | 34,100 | +0.21(+0.33%) |
Oct 15, 2020 | 62.31 | 63.41 | 62.31 | 63.30 | 15,522 | -0.04(-0.06%) |
Oct 14, 2020 | 63.60 | 63.79 | 63.12 | 63.34 | 42,767 | +0.19(+0.30%) |
Oct 13, 2020 | 63.14 | 63.43 | 63.11 | 63.15 | 22,933 | -0.28(-0.44%) |
Oct 12, 2020 | 63.42 | 63.66 | 63.21 | 63.43 | 14,012 | +0.29(+0.47%) |
Oct 09, 2020 | 62.55 | 63.37 | 62.55 | 63.14 | 20,700 | +0.92(+1.48%) |
Oct 08, 2020 | 62.75 | 62.75 | 61.97 | 62.21 | 22,819 | -0.14(-0.23%) |
Oct 07, 2020 | 61.20 | 62.49 | 61.20 | 62.36 | 24,998 | +1.49(+2.44%) |
Oct 06, 2020 | 61.07 | 61.99 | 60.62 | 60.87 | 20,343 | -0.35(-0.57%) |
Oct 05, 2020 | 60.06 | 61.44 | 60.06 | 61.22 | 19,870 | +1.63(+2.73%) |
Oct 02, 2020 | 58.71 | 59.83 | 58.71 | 59.59 | 7,800 | -0.15(-0.25%) |