Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 73.62 | 73.62 | 73.62 | 89,051 | +0.57(+0.78%) | |
Dec 30, 2020 | 73.28 | 73.45 | 72.98 | 73.05 | 89,051 | +0.08(+0.11%) |
Dec 29, 2020 | 73.00 | 73.34 | 72.88 | 72.98 | 74,252 | +0.53(+0.73%) |
Dec 28, 2020 | 72.74 | 72.74 | 72.38 | 72.45 | 39,733 | +0.25(+0.35%) |
Dec 24, 2020 | 72.14 | 72.30 | 71.94 | 72.20 | 34,786 | +0.12(+0.16%) |
Dec 23, 2020 | 72.28 | 72.47 | 72.08 | 72.08 | 89,279 | +0.07(+0.09%) |
Dec 22, 2020 | 72.16 | 72.21 | 71.74 | 72.01 | 125,304 | -0.16(-0.23%) |
Dec 21, 2020 | 72.06 | 72.28 | 71.03 | 72.18 | 74,077 | -0.77(-1.06%) |
Dec 18, 2020 | 73.13 | 73.17 | 72.49 | 72.95 | 93,872 | +0.09(+0.12%) |
Dec 17, 2020 | 72.55 | 72.97 | 72.43 | 72.86 | 183,660 | +0.61(+0.84%) |
Dec 16, 2020 | 72.35 | 72.52 | 71.94 | 72.25 | 80,525 | +0.00(+0.00%) |
Dec 15, 2020 | 71.99 | 72.28 | 71.67 | 72.25 | 119,488 | +0.68(+0.96%) |
Dec 14, 2020 | 72.45 | 72.74 | 71.49 | 71.57 | 102,716 | -0.64(-0.88%) |
Dec 11, 2020 | 72.26 | 72.32 | 71.82 | 72.21 | 277,313 | -0.29(-0.40%) |
Dec 10, 2020 | 72.47 | 72.81 | 72.35 | 72.49 | 57,445 | -0.01(-0.01%) |
Dec 09, 2020 | 73.00 | 73.12 | 72.16 | 72.50 | 58,604 | -0.14(-0.20%) |
Dec 08, 2020 | 72.04 | 72.74 | 72.01 | 72.65 | 75,676 | +0.34(+0.48%) |
Dec 07, 2020 | 72.58 | 72.60 | 72.11 | 72.30 | 147,275 | -0.34(-0.47%) |
Dec 04, 2020 | 72.08 | 72.67 | 72.08 | 72.65 | 43,555 | +0.79(+1.09%) |
Dec 03, 2020 | 72.08 | 72.17 | 71.69 | 71.86 | 118,951 | -0.26(-0.36%) |
Dec 02, 2020 | 71.85 | 72.22 | 71.80 | 72.12 | 143,709 | +0.35(+0.49%) |
Dec 01, 2020 | 71.76 | 72.26 | 71.64 | 71.77 | 121,205 | +0.62(+0.87%) |
Nov 30, 2020 | 71.30 | 71.44 | 70.86 | 71.14 | 133,275 | -0.07(-0.09%) |
Nov 27, 2020 | 70.68 | 71.25 | 70.68 | 71.21 | 66,012 | +0.81(+1.16%) |
Nov 25, 2020 | 70.57 | 70.57 | 70.18 | 70.40 | 73,741 | -0.19(-0.27%) |
Nov 24, 2020 | 70.67 | 70.90 | 70.40 | 70.59 | 124,231 | +0.22(+0.31%) |
Nov 23, 2020 | 70.91 | 70.93 | 70.05 | 70.37 | 162,957 | -0.28(-0.39%) |
Nov 20, 2020 | 70.59 | 70.85 | 70.30 | 70.65 | 305,410 | +0.04(+0.05%) |
Nov 19, 2020 | 70.64 | 70.80 | 70.18 | 70.61 | 96,882 | +0.00(+0.00%) |
Nov 18, 2020 | 71.91 | 71.91 | 70.58 | 70.61 | 106,138 | -1.04(-1.46%) |
Nov 17, 2020 | 71.90 | 71.90 | 71.45 | 71.65 | 170,324 | -0.55(-0.76%) |
Nov 16, 2020 | 72.81 | 72.84 | 71.92 | 72.20 | 153,188 | -0.19(-0.26%) |
Nov 13, 2020 | 71.88 | 72.54 | 71.79 | 72.39 | 86,797 | +0.96(+1.34%) |
Nov 12, 2020 | 71.72 | 71.86 | 71.15 | 71.43 | 83,478 | -0.35(-0.49%) |
Nov 11, 2020 | 72.19 | 72.22 | 71.46 | 71.79 | 100,776 | +0.22(+0.31%) |
Nov 10, 2020 | 71.85 | 71.90 | 70.97 | 71.57 | 195,808 | +0.03(+0.04%) |
Nov 09, 2020 | 72.77 | 72.87 | 71.45 | 71.54 | 152,258 | +0.54(+0.76%) |
Nov 06, 2020 | 71.35 | 71.46 | 70.77 | 71.00 | 177,146 | -0.16(-0.23%) |
Nov 05, 2020 | 71.61 | 71.72 | 70.98 | 71.16 | 163,957 | +0.56(+0.80%) |
Nov 04, 2020 | 69.55 | 71.53 | 69.46 | 70.60 | 199,162 | +2.99(+4.42%) |
Nov 03, 2020 | 67.31 | 67.98 | 67.15 | 67.61 | 472,496 | +1.19(+1.79%) |
Nov 02, 2020 | 66.19 | 66.61 | 65.88 | 66.42 | 138,090 | +1.08(+1.66%) |
Oct 30, 2020 | 65.33 | 65.59 | 64.63 | 65.34 | 111,134 | -0.33(-0.50%) |
Oct 29, 2020 | 65.96 | 66.19 | 65.20 | 65.67 | 145,780 | -0.35(-0.54%) |
Oct 28, 2020 | 67.11 | 67.18 | 65.99 | 66.02 | 130,274 | -1.98(-2.91%) |
Oct 27, 2020 | 68.41 | 68.51 | 67.98 | 68.00 | 167,593 | -0.46(-0.67%) |
Oct 26, 2020 | 68.65 | 68.66 | 67.88 | 68.46 | 183,957 | -0.65(-0.94%) |
Oct 23, 2020 | 69.11 | 69.43 | 68.71 | 69.11 | 50,553 | +0.22(+0.32%) |
Oct 22, 2020 | 68.21 | 68.95 | 68.21 | 68.89 | 104,349 | +0.68(+1.00%) |
Oct 21, 2020 | 68.57 | 68.74 | 68.13 | 68.21 | 177,929 | -0.44(-0.64%) |
Oct 20, 2020 | 68.83 | 69.08 | 68.63 | 68.66 | 146,100 | +0.08(+0.11%) |
Oct 19, 2020 | 69.81 | 69.91 | 68.44 | 68.58 | 115,702 | -0.90(-1.30%) |
Oct 16, 2020 | 69.07 | 69.94 | 69.07 | 69.48 | 113,849 | +0.65(+0.95%) |
Oct 15, 2020 | 68.76 | 68.99 | 68.56 | 68.83 | 401,189 | -0.84(-1.21%) |
Oct 14, 2020 | 70.20 | 70.35 | 69.52 | 69.67 | 128,527 | -0.44(-0.63%) |
Oct 13, 2020 | 70.35 | 70.52 | 69.93 | 70.11 | 33,584 | -0.62(-0.88%) |
Oct 12, 2020 | 70.62 | 70.91 | 70.42 | 70.73 | 48,025 | +0.49(+0.70%) |
Oct 09, 2020 | 69.97 | 70.40 | 69.88 | 70.24 | 83,246 | +0.68(+0.98%) |
Oct 08, 2020 | 69.45 | 69.69 | 69.35 | 69.56 | 65,031 | +0.53(+0.76%) |
Oct 07, 2020 | 68.59 | 69.24 | 68.51 | 69.04 | 121,735 | +0.77(+1.12%) |
Oct 06, 2020 | 69.26 | 69.26 | 68.23 | 68.27 | 42,365 | -0.90(-1.30%) |
Oct 05, 2020 | 68.45 | 69.23 | 68.38 | 69.17 | 65,876 | +1.12(+1.65%) |
Oct 02, 2020 | 67.87 | 68.54 | 67.75 | 68.05 | 106,016 | -0.51(-0.74%) |