Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 71.89 | 71.89 | 71.89 | 3,000,835 | +0.17(+0.24%) | |
Dec 30, 2020 | 72.01 | 72.47 | 71.60 | 71.72 | 3,000,835 | +1.86(+2.66%) |
Dec 29, 2020 | 68.96 | 69.90 | 68.54 | 69.86 | 4,625,548 | +2.58(+3.83%) |
Dec 28, 2020 | 68.15 | 68.40 | 67.13 | 67.28 | 6,858,034 | -2.47(-3.54%) |
Dec 24, 2020 | 71.77 | 71.89 | 68.88 | 69.75 | 5,695,200 | -3.90(-5.30%) |
Dec 23, 2020 | 73.31 | 73.80 | 73.31 | 73.65 | 1,090,639 | +0.36(+0.49%) |
Dec 22, 2020 | 74.00 | 74.17 | 73.10 | 73.29 | 3,708,777 | -0.60(-0.81%) |
Dec 21, 2020 | 73.30 | 74.38 | 73.06 | 73.89 | 1,617,622 | -1.42(-1.89%) |
Dec 18, 2020 | 75.24 | 75.44 | 74.50 | 75.31 | 1,230,900 | +0.03(+0.04%) |
Dec 17, 2020 | 75.15 | 75.53 | 74.60 | 75.28 | 889,253 | +1.22(+1.65%) |
Dec 16, 2020 | 73.94 | 74.18 | 73.41 | 74.06 | 1,218,228 | +0.94(+1.29%) |
Dec 15, 2020 | 72.75 | 73.28 | 72.40 | 73.12 | 1,873,138 | -0.04(-0.05%) |
Dec 14, 2020 | 74.28 | 74.35 | 73.10 | 73.16 | 2,448,063 | -1.98(-2.64%) |
Dec 11, 2020 | 75.70 | 75.70 | 75.02 | 75.14 | 1,197,800 | -0.70(-0.92%) |
Dec 10, 2020 | 74.50 | 75.97 | 74.30 | 75.84 | 2,123,017 | +1.25(+1.68%) |
Dec 09, 2020 | 75.84 | 75.84 | 74.10 | 74.59 | 1,659,134 | -1.24(-1.64%) |
Dec 08, 2020 | 75.75 | 75.97 | 75.01 | 75.83 | 1,515,226 | +0.00(+0.01%) |
Dec 07, 2020 | 75.23 | 75.95 | 75.18 | 75.83 | 2,147,012 | +0.09(+0.13%) |
Dec 04, 2020 | 76.08 | 76.10 | 75.28 | 75.73 | 1,435,900 | -0.72(-0.94%) |
Dec 03, 2020 | 75.94 | 76.93 | 75.51 | 76.45 | 1,487,648 | +1.95(+2.62%) |
Dec 02, 2020 | 74.12 | 75.05 | 73.66 | 74.50 | 2,092,057 | -0.10(-0.13%) |
Dec 01, 2020 | 74.75 | 75.05 | 74.26 | 74.60 | 1,883,235 | +1.60(+2.19%) |
Nov 30, 2020 | 73.02 | 73.61 | 72.65 | 73.00 | 3,566,805 | -2.95(-3.88%) |
Nov 27, 2020 | 76.29 | 76.29 | 75.53 | 75.95 | 1,095,200 | +1.20(+1.61%) |
Nov 25, 2020 | 74.47 | 74.85 | 74.08 | 74.75 | 1,783,000 | -1.04(-1.37%) |
Nov 24, 2020 | 75.45 | 75.85 | 74.91 | 75.79 | 1,635,172 | +1.12(+1.50%) |
Nov 23, 2020 | 76.06 | 76.06 | 74.45 | 74.67 | 2,595,757 | -1.73(-2.26%) |
Nov 20, 2020 | 75.96 | 76.86 | 75.96 | 76.40 | 2,661,300 | +1.22(+1.62%) |
Nov 19, 2020 | 74.37 | 75.47 | 74.05 | 75.18 | 3,049,225 | -0.29(-0.38%) |
Nov 18, 2020 | 76.58 | 76.58 | 75.00 | 75.47 | 3,060,681 | +0.45(+0.60%) |
Nov 17, 2020 | 75.33 | 75.81 | 75.00 | 75.02 | 1,772,674 | -0.81(-1.07%) |
Nov 16, 2020 | 76.70 | 76.83 | 75.37 | 75.83 | 3,108,118 | -0.63(-0.82%) |
Nov 13, 2020 | 77.20 | 77.70 | 76.16 | 76.46 | 7,205,500 | +3.16(+4.31%) |
Nov 12, 2020 | 76.00 | 77.20 | 72.86 | 73.30 | 5,667,668 | -0.14(-0.19%) |
Nov 11, 2020 | 71.85 | 73.96 | 71.26 | 73.44 | 6,282,608 | -0.36(-0.49%) |
Nov 10, 2020 | 76.35 | 76.45 | 73.45 | 73.80 | 6,034,224 | -4.76(-6.06%) |
Nov 09, 2020 | 80.83 | 80.83 | 77.30 | 78.56 | 5,604,931 | -1.20(-1.50%) |
Nov 06, 2020 | 80.05 | 80.28 | 79.63 | 79.76 | 5,905,800 | -1.07(-1.32%) |
Nov 05, 2020 | 81.22 | 81.35 | 80.20 | 80.83 | 5,021,057 | +2.12(+2.69%) |
Nov 04, 2020 | 77.48 | 79.47 | 77.18 | 78.71 | 5,321,484 | +3.74(+4.99%) |
Nov 03, 2020 | 75.50 | 75.90 | 74.19 | 74.97 | 5,947,694 | -2.51(-3.24%) |
Nov 02, 2020 | 78.38 | 78.42 | 76.68 | 77.48 | 4,204,371 | +1.14(+1.49%) |
Oct 30, 2020 | 77.00 | 77.20 | 75.83 | 76.34 | 3,582,300 | -2.19(-2.79%) |
Oct 29, 2020 | 77.85 | 78.85 | 77.64 | 78.53 | 3,841,995 | +2.58(+3.40%) |
Oct 28, 2020 | 76.74 | 76.80 | 75.72 | 75.95 | 4,517,214 | -0.80(-1.04%) |
Oct 27, 2020 | 75.20 | 77.14 | 75.20 | 76.75 | 3,302,936 | +4.16(+5.73%) |
Oct 26, 2020 | 72.44 | 72.95 | 71.77 | 72.59 | 2,333,952 | -0.44(-0.60%) |
Oct 23, 2020 | 72.31 | 73.03 | 71.52 | 73.03 | 1,593,600 | +0.83(+1.15%) |
Oct 22, 2020 | 72.82 | 73.10 | 72.01 | 72.20 | 1,583,367 | -0.69(-0.95%) |
Oct 21, 2020 | 72.68 | 73.37 | 72.58 | 72.89 | 2,154,514 | +0.14(+0.19%) |
Oct 20, 2020 | 72.64 | 73.38 | 72.58 | 72.75 | 2,161,311 | +0.62(+0.86%) |
Oct 19, 2020 | 72.88 | 73.29 | 71.97 | 72.13 | 1,837,201 | -0.59(-0.81%) |
Oct 16, 2020 | 72.32 | 72.91 | 71.96 | 72.72 | 3,445,000 | +0.77(+1.07%) |
Oct 15, 2020 | 70.69 | 72.18 | 70.62 | 71.95 | 1,903,955 | -1.05(-1.44%) |
Oct 14, 2020 | 73.97 | 74.23 | 72.96 | 73.00 | 2,627,164 | -1.04(-1.40%) |
Oct 13, 2020 | 73.12 | 74.24 | 72.45 | 74.04 | 3,768,602 | +0.96(+1.31%) |
Oct 12, 2020 | 71.73 | 73.12 | 71.66 | 73.08 | 3,195,127 | +2.14(+3.02%) |
Oct 09, 2020 | 70.05 | 70.98 | 69.67 | 70.94 | 2,119,300 | +1.38(+1.98%) |
Oct 08, 2020 | 68.97 | 69.63 | 68.71 | 69.56 | 2,187,028 | +0.24(+0.35%) |
Oct 07, 2020 | 69.20 | 69.71 | 68.55 | 69.32 | 3,890,039 | +0.51(+0.74%) |
Oct 06, 2020 | 68.37 | 69.28 | 68.20 | 68.81 | 3,583,313 | +0.42(+0.61%) |
Oct 05, 2020 | 67.52 | 68.57 | 67.52 | 68.39 | 1,506,246 | +1.16(+1.73%) |
Oct 02, 2020 | 67.46 | 68.58 | 67.05 | 67.23 | 2,560,200 | -1.29(-1.88%) |