Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 78.87 | 78.87 | 78.87 | 125,771 | +0.44(+0.56%) | |
Dec 30, 2020 | 78.53 | 78.60 | 78.33 | 78.42 | 125,771 | +0.13(+0.17%) |
Dec 29, 2020 | 78.96 | 78.96 | 78.07 | 78.29 | 118,655 | -0.24(-0.30%) |
Dec 28, 2020 | 78.76 | 78.76 | 78.43 | 78.53 | 117,118 | +0.38(+0.49%) |
Dec 24, 2020 | 78.01 | 78.15 | 77.76 | 78.15 | 57,005 | +0.32(+0.41%) |
Dec 23, 2020 | 78.17 | 78.21 | 77.78 | 77.83 | 100,849 | -0.03(-0.04%) |
Dec 22, 2020 | 78.04 | 78.04 | 77.58 | 77.86 | 175,653 | +0.02(+0.02%) |
Dec 21, 2020 | 77.29 | 78.02 | 76.59 | 77.84 | 168,651 | -0.34(-0.43%) |
Dec 18, 2020 | 78.57 | 78.57 | 77.69 | 78.18 | 132,491 | -0.25(-0.32%) |
Dec 17, 2020 | 78.13 | 78.42 | 78.11 | 78.42 | 157,854 | +0.71(+0.91%) |
Dec 16, 2020 | 77.81 | 77.85 | 77.48 | 77.72 | 296,429 | +0.05(+0.06%) |
Dec 15, 2020 | 77.33 | 77.67 | 76.97 | 77.67 | 118,867 | +0.97(+1.26%) |
Dec 14, 2020 | 77.57 | 77.71 | 76.68 | 76.70 | 230,054 | -0.28(-0.37%) |
Dec 11, 2020 | 76.80 | 77.01 | 76.33 | 76.99 | 143,294 | -0.08(-0.10%) |
Dec 10, 2020 | 76.74 | 77.21 | 76.61 | 77.06 | 116,597 | +0.07(+0.09%) |
Dec 09, 2020 | 78.02 | 78.02 | 76.78 | 76.99 | 183,448 | -0.79(-1.02%) |
Dec 08, 2020 | 77.19 | 77.87 | 77.19 | 77.79 | 106,954 | +0.28(+0.36%) |
Dec 07, 2020 | 77.56 | 77.58 | 77.19 | 77.51 | 136,351 | -0.07(-0.09%) |
Dec 04, 2020 | 77.08 | 77.58 | 77.08 | 77.58 | 122,763 | +0.67(+0.88%) |
Dec 03, 2020 | 76.93 | 77.14 | 76.66 | 76.90 | 149,059 | +0.05(+0.06%) |
Dec 02, 2020 | 76.60 | 76.86 | 76.36 | 76.86 | 207,230 | -0.03(-0.04%) |
Dec 01, 2020 | 76.85 | 77.19 | 76.79 | 76.89 | 226,080 | +0.58(+0.76%) |
Nov 30, 2020 | 76.44 | 76.52 | 75.65 | 76.31 | 132,226 | -0.28(-0.36%) |
Nov 27, 2020 | 76.65 | 76.69 | 76.37 | 76.59 | 116,269 | +0.29(+0.38%) |
Nov 25, 2020 | 76.53 | 76.53 | 76.16 | 76.30 | 102,652 | -0.06(-0.08%) |
Nov 24, 2020 | 75.98 | 76.52 | 75.63 | 76.36 | 96,185 | +0.99(+1.32%) |
Nov 23, 2020 | 75.31 | 75.58 | 74.78 | 75.37 | 175,288 | +0.53(+0.70%) |
Nov 20, 2020 | 75.31 | 75.31 | 74.83 | 74.84 | 103,280 | -0.48(-0.64%) |
Nov 19, 2020 | 74.83 | 75.33 | 74.56 | 75.32 | 91,501 | +0.48(+0.64%) |
Nov 18, 2020 | 75.66 | 75.81 | 74.84 | 74.84 | 166,875 | -0.75(-1.00%) |
Nov 17, 2020 | 75.41 | 75.80 | 75.05 | 75.60 | 148,188 | -0.24(-0.31%) |
Nov 16, 2020 | 75.71 | 75.83 | 75.19 | 75.83 | 99,736 | +0.82(+1.09%) |
Nov 13, 2020 | 74.43 | 75.12 | 74.31 | 75.02 | 117,526 | +1.06(+1.43%) |
Nov 12, 2020 | 74.52 | 74.59 | 73.51 | 73.96 | 190,139 | -0.62(-0.83%) |
Nov 11, 2020 | 74.30 | 74.72 | 74.23 | 74.57 | 193,129 | +0.58(+0.78%) |
Nov 10, 2020 | 74.24 | 74.30 | 73.51 | 74.00 | 206,371 | -0.30(-0.40%) |
Nov 09, 2020 | 76.54 | 76.69 | 74.29 | 74.30 | 181,037 | +0.43(+0.58%) |
Nov 06, 2020 | 73.95 | 74.15 | 73.51 | 73.87 | 157,330 | -0.01(-0.02%) |
Nov 05, 2020 | 73.64 | 74.14 | 73.49 | 73.88 | 217,748 | +1.55(+2.14%) |
Nov 04, 2020 | 72.31 | 73.22 | 71.62 | 72.34 | 222,563 | +1.14(+1.60%) |
Nov 03, 2020 | 70.61 | 71.55 | 70.52 | 71.20 | 85,666 | +1.20(+1.72%) |
Nov 02, 2020 | 69.66 | 70.47 | 69.37 | 69.99 | 109,232 | +1.00(+1.45%) |
Oct 30, 2020 | 69.25 | 69.53 | 68.20 | 68.99 | 188,964 | -0.65(-0.94%) |
Oct 29, 2020 | 68.98 | 70.23 | 68.65 | 69.65 | 91,140 | +0.73(+1.05%) |
Oct 28, 2020 | 69.89 | 70.21 | 68.78 | 68.92 | 147,356 | -2.34(-3.28%) |
Oct 27, 2020 | 71.53 | 71.69 | 71.24 | 71.26 | 122,617 | -0.12(-0.17%) |
Oct 26, 2020 | 72.03 | 72.15 | 70.60 | 71.39 | 155,185 | -1.46(-2.00%) |
Oct 23, 2020 | 73.06 | 73.06 | 72.36 | 72.84 | 51,535 | +0.12(+0.16%) |
Oct 22, 2020 | 72.64 | 72.79 | 71.96 | 72.73 | 251,343 | +0.26(+0.36%) |
Oct 21, 2020 | 72.65 | 73.15 | 72.46 | 72.46 | 66,290 | -0.17(-0.24%) |
Oct 20, 2020 | 72.73 | 73.31 | 72.51 | 72.64 | 71,737 | +0.28(+0.39%) |
Oct 19, 2020 | 73.59 | 73.79 | 72.16 | 72.36 | 143,196 | -1.04(-1.42%) |
Oct 16, 2020 | 73.68 | 73.94 | 73.40 | 73.40 | 78,770 | +0.08(+0.11%) |
Oct 15, 2020 | 72.33 | 73.42 | 72.33 | 73.31 | 108,518 | -0.08(-0.10%) |
Oct 14, 2020 | 73.72 | 74.09 | 73.26 | 73.39 | 168,019 | -0.30(-0.40%) |
Oct 13, 2020 | 73.91 | 73.91 | 73.51 | 73.69 | 122,826 | -0.24(-0.33%) |
Oct 12, 2020 | 73.53 | 74.16 | 73.38 | 73.93 | 100,071 | +0.97(+1.33%) |
Oct 09, 2020 | 72.74 | 73.05 | 72.54 | 72.96 | 328,278 | +0.70(+0.97%) |
Oct 08, 2020 | 72.03 | 72.28 | 71.99 | 72.26 | 144,369 | +0.65(+0.91%) |
Oct 07, 2020 | 71.10 | 71.79 | 71.10 | 71.61 | 391,809 | +1.21(+1.72%) |
Oct 06, 2020 | 71.42 | 71.86 | 70.35 | 70.39 | 242,456 | -0.80(-1.12%) |
Oct 05, 2020 | 70.45 | 71.26 | 70.40 | 71.19 | 73,308 | +1.19(+1.71%) |
Oct 02, 2020 | 69.50 | 70.32 | 69.50 | 70.00 | 65,990 | -0.57(-0.81%) |