Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 77.25 | 77.25 | 77.25 | 2,051 | +0.34(+0.44%) | |
Dec 30, 2020 | 76.91 | 77.00 | 76.91 | 76.91 | 2,051 | +0.34(+0.44%) |
Dec 29, 2020 | 76.62 | 76.62 | 76.32 | 76.58 | 1,608 | +0.33(+0.44%) |
Dec 28, 2020 | 76.73 | 76.73 | 76.24 | 76.24 | 1,137 | +0.11(+0.15%) |
Dec 24, 2020 | 76.18 | 76.20 | 76.12 | 76.13 | 8,224 | -0.04(-0.06%) |
Dec 23, 2020 | 76.17 | 76.30 | 76.17 | 76.18 | 2,196 | +0.17(+0.22%) |
Dec 22, 2020 | 76.28 | 76.28 | 75.77 | 76.01 | 6,423 | -0.22(-0.29%) |
Dec 21, 2020 | 76.01 | 76.61 | 75.91 | 76.23 | 10,155 | -0.49(-0.64%) |
Dec 18, 2020 | 76.85 | 76.85 | 76.30 | 76.72 | 2,984 | -0.29(-0.38%) |
Dec 17, 2020 | 76.54 | 77.01 | 76.32 | 77.01 | 9,008 | +0.91(+1.20%) |
Dec 16, 2020 | 75.83 | 76.13 | 75.69 | 76.10 | 3,674 | +0.47(+0.62%) |
Dec 15, 2020 | 75.42 | 75.70 | 75.42 | 75.63 | 29,358 | +0.44(+0.58%) |
Dec 14, 2020 | 75.65 | 75.77 | 75.20 | 75.20 | 2,731 | +0.73(+0.98%) |
Dec 11, 2020 | 74.47 | 74.56 | 74.16 | 74.47 | 10,291 | -0.23(-0.30%) |
Dec 10, 2020 | 74.00 | 74.86 | 74.00 | 74.69 | 17,833 | +0.14(+0.19%) |
Dec 09, 2020 | 75.59 | 75.98 | 74.17 | 74.55 | 7,336 | -1.00(-1.33%) |
Dec 08, 2020 | 75.33 | 75.77 | 75.11 | 75.55 | 3,610 | +0.47(+0.63%) |
Dec 07, 2020 | 75.43 | 75.45 | 75.08 | 75.08 | 3,473 | -0.18(-0.25%) |
Dec 04, 2020 | 75.21 | 75.34 | 75.10 | 75.26 | 5,454 | +0.38(+0.51%) |
Dec 03, 2020 | 74.38 | 75.22 | 74.38 | 74.89 | 10,171 | +0.52(+0.69%) |
Dec 02, 2020 | 73.86 | 74.42 | 73.73 | 74.37 | 63,036 | +0.01(+0.01%) |
Dec 01, 2020 | 74.73 | 74.73 | 74.11 | 74.36 | 11,820 | +0.78(+1.06%) |
Nov 30, 2020 | 74.01 | 74.01 | 73.34 | 73.58 | 2,575 | +0.01(+0.01%) |
Nov 27, 2020 | 73.67 | 73.67 | 73.58 | 73.58 | 1,337 | +0.89(+1.23%) |
Nov 25, 2020 | 72.75 | 72.76 | 72.24 | 72.68 | 24,288 | +0.17(+0.23%) |
Nov 24, 2020 | 72.52 | 72.58 | 72.19 | 72.51 | 3,555 | +0.80(+1.12%) |
Nov 23, 2020 | 71.84 | 71.92 | 71.60 | 71.71 | 7,958 | +0.26(+0.36%) |
Nov 20, 2020 | 71.49 | 71.69 | 71.36 | 71.45 | 13,893 | +0.15(+0.22%) |
Nov 19, 2020 | 71.23 | 71.30 | 71.18 | 71.30 | 909 | +0.50(+0.71%) |
Nov 18, 2020 | 71.29 | 71.67 | 70.76 | 70.80 | 10,691 | -0.69(-0.96%) |
Nov 17, 2020 | 71.67 | 71.67 | 71.36 | 71.48 | 5,641 | -0.34(-0.47%) |
Nov 16, 2020 | 71.90 | 71.90 | 71.55 | 71.82 | 1,275 | +0.49(+0.69%) |
Nov 13, 2020 | 71.05 | 71.52 | 71.05 | 71.33 | 4,425 | +1.47(+2.10%) |
Nov 12, 2020 | 70.77 | 70.77 | 69.86 | 69.86 | 6,179 | -0.42(-0.59%) |
Nov 11, 2020 | 69.68 | 70.39 | 69.65 | 70.28 | 26,577 | +0.71(+1.02%) |
Nov 10, 2020 | 68.94 | 70.01 | 68.94 | 69.57 | 7,873 | -0.27(-0.38%) |
Nov 09, 2020 | 71.10 | 71.83 | 69.84 | 69.84 | 7,889 | -0.19(-0.27%) |
Nov 06, 2020 | 69.78 | 70.03 | 69.63 | 70.03 | 2,469 | +0.02(+0.03%) |
Nov 05, 2020 | 70.03 | 70.12 | 69.66 | 70.01 | 134,892 | +1.17(+1.69%) |
Nov 04, 2020 | 67.93 | 69.34 | 67.93 | 68.84 | 8,568 | +2.09(+3.13%) |
Nov 03, 2020 | 65.73 | 66.87 | 65.73 | 66.75 | 6,610 | +1.42(+2.17%) |
Nov 02, 2020 | 65.28 | 65.64 | 64.66 | 65.33 | 15,281 | +0.65(+1.00%) |
Oct 30, 2020 | 65.32 | 65.32 | 64.36 | 64.68 | 20,789 | -1.44(-2.18%) |
Oct 29, 2020 | 65.66 | 66.41 | 65.66 | 66.12 | 56,867 | +0.60(+0.91%) |
Oct 28, 2020 | 66.52 | 66.52 | 65.52 | 65.52 | 3,549 | -2.07(-3.06%) |
Oct 27, 2020 | 67.49 | 67.59 | 67.39 | 67.59 | 3,375 | +0.02(+0.03%) |
Oct 26, 2020 | 68.28 | 68.28 | 67.08 | 67.57 | 5,623 | -1.15(-1.67%) |
Oct 23, 2020 | 68.34 | 68.82 | 68.19 | 68.71 | 5,866 | +0.35(+0.52%) |
Oct 22, 2020 | 67.96 | 68.36 | 67.96 | 68.36 | 1,159 | +0.57(+0.83%) |
Oct 21, 2020 | 67.79 | 67.79 | 67.79 | 67.79 | 726 | -0.29(-0.43%) |
Oct 20, 2020 | 68.53 | 68.53 | 68.09 | 68.09 | 3,043 | +0.30(+0.45%) |
Oct 19, 2020 | 68.85 | 68.85 | 67.79 | 67.79 | 2,186 | -1.15(-1.67%) |
Oct 16, 2020 | 69.13 | 69.39 | 68.94 | 68.94 | 3,087 | +0.03(+0.04%) |
Oct 15, 2020 | 68.49 | 69.19 | 68.26 | 68.91 | 4,973 | -0.44(-0.64%) |
Oct 14, 2020 | 70.12 | 70.12 | 69.11 | 69.35 | 4,273 | -0.88(-1.25%) |
Oct 13, 2020 | 69.78 | 70.22 | 69.75 | 70.22 | 4,364 | +0.24(+0.34%) |
Oct 12, 2020 | 69.12 | 70.32 | 69.09 | 69.98 | 26,425 | +1.37(+2.00%) |
Oct 09, 2020 | 68.19 | 68.76 | 68.19 | 68.61 | 4,631 | +0.73(+1.07%) |
Oct 08, 2020 | 67.76 | 67.89 | 67.61 | 67.89 | 4,171 | +0.40(+0.59%) |
Oct 07, 2020 | 66.65 | 67.63 | 66.65 | 67.49 | 2,692 | +0.93(+1.40%) |
Oct 06, 2020 | 67.06 | 67.46 | 66.30 | 66.56 | 4,943 | -0.54(-0.81%) |
Oct 05, 2020 | 66.41 | 67.19 | 66.41 | 67.10 | 3,679 | +0.98(+1.48%) |
Oct 02, 2020 | 66.34 | 66.34 | 65.64 | 66.12 | 3,910 | -1.06(-1.58%) |