Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 73.61 | 73.61 | 73.61 | 89,068 | +0.57(+0.78%) | |
Dec 30, 2020 | 73.27 | 73.43 | 72.96 | 73.04 | 89,068 | +0.08(+0.11%) |
Dec 29, 2020 | 72.98 | 73.32 | 72.87 | 72.96 | 74,267 | +0.53(+0.73%) |
Dec 28, 2020 | 72.72 | 72.72 | 72.37 | 72.43 | 39,741 | +0.25(+0.35%) |
Dec 24, 2020 | 72.12 | 72.29 | 71.92 | 72.18 | 34,793 | +0.12(+0.16%) |
Dec 23, 2020 | 72.27 | 72.45 | 72.07 | 72.07 | 89,296 | +0.07(+0.09%) |
Dec 22, 2020 | 72.14 | 72.19 | 71.73 | 72.00 | 125,328 | -0.16(-0.23%) |
Dec 21, 2020 | 72.05 | 72.27 | 71.02 | 72.16 | 74,091 | -0.77(-1.06%) |
Dec 18, 2020 | 73.12 | 73.16 | 72.47 | 72.93 | 93,890 | +0.09(+0.12%) |
Dec 17, 2020 | 72.54 | 72.95 | 72.41 | 72.85 | 183,696 | +0.61(+0.84%) |
Dec 16, 2020 | 72.34 | 72.51 | 71.92 | 72.24 | 80,541 | +0.00(+0.00%) |
Dec 15, 2020 | 71.98 | 72.27 | 71.65 | 72.24 | 119,511 | +0.68(+0.96%) |
Dec 14, 2020 | 72.43 | 72.72 | 71.48 | 71.56 | 102,736 | -0.64(-0.88%) |
Dec 11, 2020 | 72.25 | 72.31 | 71.81 | 72.19 | 277,366 | -0.29(-0.40%) |
Dec 10, 2020 | 72.45 | 72.80 | 72.34 | 72.48 | 57,456 | -0.01(-0.01%) |
Dec 09, 2020 | 72.99 | 73.10 | 72.15 | 72.49 | 58,615 | -0.14(-0.20%) |
Dec 08, 2020 | 72.03 | 72.73 | 71.99 | 72.63 | 75,691 | +0.34(+0.48%) |
Dec 07, 2020 | 72.57 | 72.59 | 72.10 | 72.29 | 147,304 | -0.34(-0.47%) |
Dec 04, 2020 | 72.07 | 72.65 | 72.07 | 72.63 | 43,563 | +0.78(+1.09%) |
Dec 03, 2020 | 72.07 | 72.15 | 71.68 | 71.85 | 118,974 | -0.26(-0.36%) |
Dec 02, 2020 | 71.84 | 72.20 | 71.78 | 72.11 | 143,737 | +0.35(+0.49%) |
Dec 01, 2020 | 71.74 | 72.25 | 71.63 | 71.75 | 121,228 | +0.62(+0.87%) |
Nov 30, 2020 | 71.28 | 71.43 | 70.84 | 71.13 | 133,301 | -0.07(-0.09%) |
Nov 27, 2020 | 70.67 | 71.23 | 70.67 | 71.20 | 66,024 | +0.81(+1.16%) |
Nov 25, 2020 | 70.56 | 70.56 | 70.16 | 70.38 | 73,755 | -0.19(-0.27%) |
Nov 24, 2020 | 70.65 | 70.88 | 70.38 | 70.58 | 124,255 | +0.22(+0.31%) |
Nov 23, 2020 | 70.90 | 70.92 | 70.04 | 70.36 | 162,989 | -0.28(-0.39%) |
Nov 20, 2020 | 70.58 | 70.83 | 70.29 | 70.63 | 305,469 | +0.04(+0.05%) |
Nov 19, 2020 | 70.62 | 70.79 | 70.16 | 70.59 | 96,900 | +0.00(+0.00%) |
Nov 18, 2020 | 71.90 | 71.90 | 70.57 | 70.59 | 106,158 | -1.04(-1.46%) |
Nov 17, 2020 | 71.89 | 71.89 | 71.44 | 71.64 | 170,357 | -0.55(-0.76%) |
Nov 16, 2020 | 72.80 | 72.83 | 71.91 | 72.18 | 153,218 | -0.19(-0.26%) |
Nov 13, 2020 | 71.87 | 72.53 | 71.77 | 72.38 | 86,814 | +0.96(+1.34%) |
Nov 12, 2020 | 71.70 | 71.85 | 71.13 | 71.42 | 83,494 | -0.35(-0.49%) |
Nov 11, 2020 | 72.17 | 72.20 | 71.45 | 71.77 | 100,796 | +0.22(+0.31%) |
Nov 10, 2020 | 71.84 | 71.89 | 70.96 | 71.55 | 195,846 | +0.03(+0.04%) |
Nov 09, 2020 | 72.76 | 72.85 | 71.44 | 71.52 | 152,287 | +0.54(+0.76%) |
Nov 06, 2020 | 71.33 | 71.45 | 70.76 | 70.99 | 177,180 | -0.16(-0.23%) |
Nov 05, 2020 | 71.60 | 71.70 | 70.97 | 71.15 | 163,989 | +0.56(+0.80%) |
Nov 04, 2020 | 69.53 | 71.51 | 69.45 | 70.59 | 199,200 | +2.99(+4.42%) |
Nov 03, 2020 | 67.30 | 67.96 | 67.14 | 67.60 | 472,588 | +1.19(+1.79%) |
Nov 02, 2020 | 66.17 | 66.59 | 65.87 | 66.41 | 138,117 | +1.08(+1.66%) |
Oct 30, 2020 | 65.32 | 65.57 | 64.62 | 65.33 | 111,155 | -0.33(-0.50%) |
Oct 29, 2020 | 65.95 | 66.17 | 65.19 | 65.66 | 145,808 | -0.35(-0.54%) |
Oct 28, 2020 | 67.10 | 67.17 | 65.98 | 66.01 | 130,299 | -1.98(-2.91%) |
Oct 27, 2020 | 68.39 | 68.49 | 67.96 | 67.99 | 167,625 | -0.46(-0.67%) |
Oct 26, 2020 | 68.63 | 68.64 | 67.87 | 68.45 | 183,993 | -0.65(-0.94%) |
Oct 23, 2020 | 69.10 | 69.42 | 68.70 | 69.10 | 50,563 | +0.22(+0.32%) |
Oct 22, 2020 | 68.19 | 68.94 | 68.19 | 68.88 | 104,369 | +0.68(+1.00%) |
Oct 21, 2020 | 68.56 | 68.73 | 68.12 | 68.20 | 177,964 | -0.44(-0.64%) |
Oct 20, 2020 | 68.81 | 69.06 | 68.61 | 68.64 | 146,129 | +0.08(+0.11%) |
Oct 19, 2020 | 69.80 | 69.90 | 68.43 | 68.57 | 115,725 | -0.90(-1.30%) |
Oct 16, 2020 | 69.05 | 69.92 | 69.05 | 69.47 | 113,871 | +0.65(+0.95%) |
Oct 15, 2020 | 68.75 | 68.98 | 68.55 | 68.81 | 401,266 | -0.84(-1.21%) |
Oct 14, 2020 | 70.18 | 70.34 | 69.50 | 69.66 | 128,552 | -0.44(-0.63%) |
Oct 13, 2020 | 70.34 | 70.51 | 69.92 | 70.10 | 33,591 | -0.62(-0.88%) |
Oct 12, 2020 | 70.60 | 70.90 | 70.40 | 70.72 | 48,035 | +0.49(+0.70%) |
Oct 09, 2020 | 69.95 | 70.38 | 69.87 | 70.23 | 83,262 | +0.68(+0.98%) |
Oct 08, 2020 | 69.44 | 69.68 | 69.34 | 69.55 | 65,043 | +0.53(+0.76%) |
Oct 07, 2020 | 68.57 | 69.23 | 68.50 | 69.02 | 121,759 | +0.77(+1.12%) |
Oct 06, 2020 | 69.25 | 69.25 | 68.22 | 68.26 | 42,373 | -0.90(-1.30%) |
Oct 05, 2020 | 68.44 | 69.22 | 68.36 | 69.16 | 65,889 | +1.12(+1.65%) |
Oct 02, 2020 | 67.86 | 68.53 | 67.74 | 68.04 | 106,036 | -0.51(-0.74%) |