Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 74.95 | 74.95 | 74.95 | 18,921 | +0.74(+1.00%) | |
Dec 30, 2020 | 74.19 | 74.41 | 74.13 | 74.21 | 18,921 | +0.15(+0.20%) |
Dec 29, 2020 | 74.46 | 74.46 | 73.97 | 74.06 | 10,569 | -0.59(-0.80%) |
Dec 28, 2020 | 74.68 | 74.83 | 74.45 | 74.66 | 51,897 | +0.52(+0.70%) |
Dec 24, 2020 | 74.51 | 74.51 | 73.84 | 74.14 | 2,122 | +0.01(+0.01%) |
Dec 23, 2020 | 73.79 | 74.67 | 73.79 | 74.13 | 9,927 | +0.80(+1.09%) |
Dec 22, 2020 | 74.34 | 74.34 | 73.28 | 73.33 | 21,302 | -0.42(-0.57%) |
Dec 21, 2020 | 73.09 | 74.07 | 72.56 | 73.75 | 29,751 | +1.23(+1.70%) |
Dec 18, 2020 | 73.00 | 73.00 | 72.03 | 72.51 | 4,987 | -0.08(-0.11%) |
Dec 17, 2020 | 72.53 | 72.68 | 72.21 | 72.59 | 15,925 | +0.56(+0.77%) |
Dec 16, 2020 | 72.13 | 72.13 | 71.61 | 72.04 | 8,630 | +0.35(+0.49%) |
Dec 15, 2020 | 70.38 | 71.75 | 70.28 | 71.69 | 8,463 | +1.72(+2.45%) |
Dec 14, 2020 | 71.49 | 71.49 | 69.97 | 69.97 | 10,023 | -0.49(-0.70%) |
Dec 11, 2020 | 70.46 | 70.48 | 69.99 | 70.46 | 16,391 | -0.83(-1.17%) |
Dec 10, 2020 | 70.89 | 71.30 | 70.71 | 71.30 | 7,587 | -0.24(-0.33%) |
Dec 09, 2020 | 71.70 | 71.94 | 71.17 | 71.53 | 13,268 | +0.37(+0.51%) |
Dec 08, 2020 | 71.01 | 71.27 | 70.86 | 71.17 | 12,875 | -0.12(-0.17%) |
Dec 07, 2020 | 71.16 | 71.57 | 70.75 | 71.29 | 30,744 | -0.15(-0.21%) |
Dec 04, 2020 | 70.88 | 71.67 | 70.88 | 71.44 | 18,520 | +0.89(+1.26%) |
Dec 03, 2020 | 70.65 | 70.95 | 70.39 | 70.56 | 15,982 | +0.04(+0.05%) |
Dec 02, 2020 | 69.68 | 70.60 | 69.59 | 70.52 | 179,871 | +0.83(+1.19%) |
Dec 01, 2020 | 69.13 | 69.75 | 69.13 | 69.69 | 28,951 | +1.36(+1.99%) |
Nov 30, 2020 | 69.30 | 69.30 | 68.14 | 68.33 | 8,708 | -1.01(-1.46%) |
Nov 27, 2020 | 69.53 | 69.53 | 69.17 | 69.34 | 1,703 | +0.09(+0.14%) |
Nov 25, 2020 | 68.82 | 69.30 | 68.38 | 69.25 | 297,289 | -0.06(-0.08%) |
Nov 24, 2020 | 68.07 | 69.31 | 67.92 | 69.31 | 13,733 | +2.13(+3.18%) |
Nov 23, 2020 | 67.03 | 67.43 | 66.93 | 67.17 | 4,810 | +1.31(+1.99%) |
Nov 20, 2020 | 66.05 | 66.05 | 65.71 | 65.86 | 7,131 | -0.23(-0.35%) |
Nov 19, 2020 | 65.86 | 66.11 | 65.86 | 66.09 | 2,196 | +0.05(+0.07%) |
Nov 18, 2020 | 66.99 | 67.06 | 66.04 | 66.05 | 27,337 | -0.32(-0.48%) |
Nov 17, 2020 | 65.44 | 66.39 | 65.44 | 66.37 | 6,524 | +0.55(+0.83%) |
Nov 16, 2020 | 65.94 | 65.96 | 65.38 | 65.82 | 16,688 | +0.96(+1.48%) |
Nov 13, 2020 | 63.95 | 65.04 | 63.95 | 64.86 | 6,812 | +1.18(+1.85%) |
Nov 12, 2020 | 64.22 | 64.22 | 63.20 | 63.68 | 16,150 | -1.14(-1.75%) |
Nov 11, 2020 | 64.88 | 65.07 | 64.52 | 64.82 | 16,798 | +0.13(+0.20%) |
Nov 10, 2020 | 63.80 | 64.69 | 63.33 | 64.69 | 9,958 | +0.64(+1.00%) |
Nov 09, 2020 | 64.47 | 65.23 | 63.95 | 64.04 | 33,742 | +3.28(+5.40%) |
Nov 06, 2020 | 61.20 | 61.39 | 60.56 | 60.76 | 18,840 | -0.49(-0.80%) |
Nov 05, 2020 | 60.98 | 61.85 | 60.95 | 61.25 | 6,616 | +0.91(+1.51%) |
Nov 04, 2020 | 59.80 | 61.21 | 59.80 | 60.34 | 9,350 | +0.07(+0.11%) |
Nov 03, 2020 | 59.96 | 60.68 | 59.93 | 60.28 | 16,794 | +1.44(+2.44%) |
Nov 02, 2020 | 59.01 | 59.31 | 58.64 | 58.84 | 7,385 | +0.93(+1.61%) |
Oct 30, 2020 | 58.11 | 58.11 | 57.50 | 57.91 | 8,089 | -0.24(-0.41%) |
Oct 29, 2020 | 57.27 | 58.46 | 57.27 | 58.14 | 7,664 | +0.57(+0.98%) |
Oct 28, 2020 | 58.17 | 58.17 | 57.45 | 57.58 | 9,570 | -1.85(-3.12%) |
Oct 27, 2020 | 60.00 | 60.00 | 59.43 | 59.43 | 8,668 | -0.63(-1.06%) |
Oct 26, 2020 | 60.56 | 60.65 | 59.43 | 60.07 | 18,286 | -1.25(-2.04%) |
Oct 23, 2020 | 61.78 | 61.78 | 61.15 | 61.32 | 7,770 | +0.01(+0.01%) |
Oct 22, 2020 | 60.70 | 61.46 | 60.36 | 61.31 | 9,867 | +0.75(+1.24%) |
Oct 21, 2020 | 61.38 | 61.38 | 60.46 | 60.56 | 48,546 | -0.60(-0.99%) |
Oct 20, 2020 | 61.00 | 61.88 | 61.00 | 61.16 | 11,654 | +0.47(+0.78%) |
Oct 19, 2020 | 61.88 | 61.88 | 60.63 | 60.69 | 5,919 | -0.77(-1.25%) |
Oct 16, 2020 | 61.69 | 61.75 | 61.40 | 61.46 | 4,151 | +0.18(+0.30%) |
Oct 15, 2020 | 60.33 | 61.28 | 60.33 | 61.28 | 7,094 | +0.40(+0.65%) |
Oct 14, 2020 | 61.28 | 61.36 | 60.81 | 60.88 | 13,145 | -0.14(-0.23%) |
Oct 13, 2020 | 61.92 | 61.92 | 60.66 | 61.02 | 7,666 | -0.55(-0.89%) |
Oct 12, 2020 | 60.51 | 61.69 | 60.51 | 61.56 | 6,814 | +1.20(+2.00%) |
Oct 09, 2020 | 60.98 | 60.98 | 60.18 | 60.36 | 5,534 | +0.05(+0.09%) |
Oct 08, 2020 | 59.88 | 60.32 | 59.52 | 60.31 | 7,080 | +0.75(+1.26%) |
Oct 07, 2020 | 59.56 | 59.67 | 59.09 | 59.55 | 6,227 | +0.71(+1.21%) |
Oct 06, 2020 | 60.12 | 60.12 | 58.84 | 58.84 | 17,266 | -0.32(-0.54%) |
Oct 05, 2020 | 59.05 | 59.40 | 58.90 | 59.16 | 17,875 | +0.49(+0.84%) |
Oct 02, 2020 | 57.27 | 58.91 | 57.27 | 58.67 | 8,834 | +0.36(+0.61%) |