Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 74.58 | 74.58 | 74.58 | 20,843 | +0.12(+0.17%) | |
Dec 30, 2020 | 74.09 | 74.91 | 74.09 | 74.46 | 20,843 | +0.62(+0.84%) |
Dec 29, 2020 | 74.93 | 74.93 | 73.43 | 73.84 | 49,939 | -0.78(-1.04%) |
Dec 28, 2020 | 75.61 | 75.73 | 74.61 | 74.61 | 79,840 | -0.27(-0.36%) |
Dec 24, 2020 | 74.97 | 74.97 | 74.47 | 74.88 | 15,850 | +0.14(+0.19%) |
Dec 23, 2020 | 74.38 | 74.95 | 74.38 | 74.74 | 73,456 | +0.64(+0.86%) |
Dec 22, 2020 | 74.08 | 74.23 | 73.65 | 74.10 | 65,070 | +0.39(+0.53%) |
Dec 21, 2020 | 72.95 | 73.79 | 72.39 | 73.71 | 91,464 | -0.10(-0.14%) |
Dec 18, 2020 | 74.27 | 74.61 | 73.59 | 73.82 | 67,917 | -0.43(-0.58%) |
Dec 17, 2020 | 74.06 | 74.25 | 73.68 | 74.25 | 110,678 | +0.60(+0.82%) |
Dec 16, 2020 | 73.84 | 73.90 | 73.35 | 73.65 | 63,232 | -0.21(-0.28%) |
Dec 15, 2020 | 72.84 | 73.86 | 72.78 | 73.86 | 37,830 | +1.68(+2.33%) |
Dec 14, 2020 | 73.15 | 73.31 | 72.18 | 72.18 | 24,087 | -0.21(-0.30%) |
Dec 11, 2020 | 72.07 | 72.84 | 71.73 | 72.39 | 27,670 | -0.12(-0.16%) |
Dec 10, 2020 | 71.99 | 72.60 | 71.90 | 72.51 | 32,309 | +0.19(+0.26%) |
Dec 09, 2020 | 72.99 | 73.09 | 72.16 | 72.33 | 98,945 | -0.30(-0.41%) |
Dec 08, 2020 | 71.80 | 72.70 | 71.79 | 72.63 | 31,340 | +0.42(+0.58%) |
Dec 07, 2020 | 72.41 | 72.41 | 72.06 | 72.21 | 39,775 | -0.27(-0.38%) |
Dec 04, 2020 | 71.48 | 72.48 | 71.48 | 72.48 | 26,202 | +1.31(+1.84%) |
Dec 03, 2020 | 70.88 | 71.58 | 70.83 | 71.17 | 40,295 | +0.43(+0.61%) |
Dec 02, 2020 | 70.59 | 70.88 | 70.31 | 70.74 | 29,653 | -0.13(-0.19%) |
Dec 01, 2020 | 71.04 | 71.17 | 70.64 | 70.87 | 29,227 | +0.86(+1.23%) |
Nov 30, 2020 | 71.13 | 71.13 | 69.97 | 70.01 | 32,571 | -1.19(-1.67%) |
Nov 27, 2020 | 71.22 | 71.31 | 70.95 | 71.20 | 19,914 | +0.14(+0.19%) |
Nov 25, 2020 | 71.67 | 71.67 | 70.74 | 71.07 | 28,927 | -0.52(-0.73%) |
Nov 24, 2020 | 71.22 | 71.74 | 70.98 | 71.59 | 44,735 | +1.19(+1.69%) |
Nov 23, 2020 | 69.94 | 70.70 | 69.88 | 70.40 | 17,759 | +1.06(+1.53%) |
Nov 20, 2020 | 69.28 | 69.41 | 69.04 | 69.33 | 20,962 | -0.01(-0.02%) |
Nov 19, 2020 | 68.65 | 69.35 | 68.57 | 69.35 | 51,034 | +0.62(+0.91%) |
Nov 18, 2020 | 70.04 | 70.04 | 68.72 | 68.72 | 47,592 | -0.99(-1.42%) |
Nov 17, 2020 | 69.01 | 69.86 | 68.51 | 69.72 | 50,755 | +0.16(+0.23%) |
Nov 16, 2020 | 69.30 | 69.55 | 68.85 | 69.55 | 47,173 | +1.35(+1.98%) |
Nov 13, 2020 | 67.31 | 68.26 | 67.31 | 68.20 | 39,618 | +1.45(+2.18%) |
Nov 12, 2020 | 67.62 | 67.62 | 66.30 | 66.75 | 19,480 | -1.21(-1.78%) |
Nov 11, 2020 | 68.49 | 68.49 | 67.54 | 67.96 | 38,335 | -0.08(-0.12%) |
Nov 10, 2020 | 67.66 | 68.24 | 67.21 | 68.04 | 50,858 | +0.83(+1.24%) |
Nov 09, 2020 | 69.44 | 70.07 | 67.15 | 67.21 | 179,275 | +1.82(+2.79%) |
Nov 06, 2020 | 65.84 | 65.88 | 65.29 | 65.38 | 22,429 | -0.30(-0.46%) |
Nov 05, 2020 | 64.75 | 65.90 | 64.75 | 65.68 | 49,275 | +1.81(+2.83%) |
Nov 04, 2020 | 63.43 | 64.66 | 63.07 | 63.88 | 54,910 | -0.01(-0.02%) |
Nov 03, 2020 | 63.44 | 64.03 | 63.18 | 63.89 | 26,362 | +1.44(+2.31%) |
Nov 02, 2020 | 61.95 | 62.52 | 61.76 | 62.45 | 108,955 | +1.14(+1.86%) |
Oct 30, 2020 | 61.29 | 61.66 | 60.67 | 61.31 | 1,861,654 | -0.50(-0.80%) |
Oct 29, 2020 | 61.01 | 61.97 | 60.68 | 61.80 | 150,827 | +0.68(+1.12%) |
Oct 28, 2020 | 61.73 | 61.97 | 61.09 | 61.12 | 33,000 | -1.64(-2.61%) |
Oct 27, 2020 | 63.73 | 63.73 | 62.75 | 62.76 | 17,677 | -0.85(-1.33%) |
Oct 26, 2020 | 64.22 | 64.22 | 62.95 | 63.60 | 40,060 | -1.38(-2.12%) |
Oct 23, 2020 | 64.83 | 65.12 | 64.44 | 64.98 | 33,329 | +0.40(+0.62%) |
Oct 22, 2020 | 63.62 | 64.61 | 63.52 | 64.58 | 47,714 | +1.04(+1.64%) |
Oct 21, 2020 | 63.95 | 64.26 | 63.52 | 63.54 | 70,481 | -0.42(-0.65%) |
Oct 20, 2020 | 63.92 | 64.59 | 63.91 | 63.95 | 31,944 | +0.31(+0.48%) |
Oct 19, 2020 | 64.57 | 64.88 | 63.58 | 63.65 | 28,074 | -0.75(-1.16%) |
Oct 16, 2020 | 64.83 | 64.83 | 64.40 | 64.40 | 20,752 | -0.13(-0.21%) |
Oct 15, 2020 | 63.12 | 64.59 | 63.11 | 64.53 | 48,187 | +0.61(+0.96%) |
Oct 14, 2020 | 64.20 | 64.69 | 63.91 | 63.92 | 58,656 | -0.32(-0.50%) |
Oct 13, 2020 | 64.24 | 64.54 | 64.13 | 64.24 | 59,396 | -0.49(-0.76%) |
Oct 12, 2020 | 64.60 | 64.83 | 64.35 | 64.74 | 39,459 | +0.38(+0.59%) |
Oct 09, 2020 | 64.59 | 64.72 | 64.14 | 64.36 | 50,728 | +0.24(+0.38%) |
Oct 08, 2020 | 64.02 | 64.18 | 63.76 | 64.12 | 32,239 | +0.62(+0.97%) |
Oct 07, 2020 | 63.02 | 63.67 | 63.02 | 63.50 | 57,832 | +1.13(+1.81%) |
Oct 06, 2020 | 63.02 | 63.87 | 62.24 | 62.37 | 93,388 | -0.31(-0.49%) |
Oct 05, 2020 | 61.79 | 62.71 | 61.79 | 62.68 | 111,644 | +1.39(+2.27%) |
Oct 02, 2020 | 59.62 | 61.48 | 59.30 | 61.29 | 44,649 | +0.65(+1.08%) |