Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 74.96 | 74.96 | 74.96 | 104,581 | +1.01(+1.36%) | |
Dec 30, 2020 | 73.87 | 74.60 | 73.46 | 73.95 | 104,581 | +0.08(+0.11%) |
Dec 29, 2020 | 74.76 | 75.23 | 73.49 | 73.87 | 105,781 | -0.75(-1.01%) |
Dec 28, 2020 | 73.54 | 75.13 | 73.54 | 74.62 | 160,957 | +1.40(+1.91%) |
Dec 24, 2020 | 73.47 | 73.47 | 72.35 | 73.23 | 55,261 | +0.25(+0.35%) |
Dec 23, 2020 | 73.16 | 73.65 | 72.49 | 72.97 | 177,176 | +0.28(+0.39%) |
Dec 22, 2020 | 71.97 | 72.78 | 71.60 | 72.69 | 173,520 | +0.57(+0.78%) |
Dec 21, 2020 | 72.71 | 72.74 | 70.59 | 72.12 | 203,036 | -1.59(-2.16%) |
Dec 18, 2020 | 75.63 | 76.31 | 73.55 | 73.72 | 949,306 | -1.75(-2.32%) |
Dec 17, 2020 | 73.91 | 75.85 | 73.91 | 75.47 | 170,544 | +1.64(+2.22%) |
Dec 16, 2020 | 74.53 | 75.66 | 73.66 | 73.83 | 205,235 | -0.38(-0.51%) |
Dec 15, 2020 | 72.12 | 74.51 | 71.76 | 74.21 | 159,063 | +2.18(+3.02%) |
Dec 14, 2020 | 73.22 | 74.18 | 72.03 | 72.03 | 177,566 | -0.67(-0.92%) |
Dec 11, 2020 | 71.28 | 72.82 | 71.10 | 72.70 | 189,436 | +1.32(+1.85%) |
Dec 10, 2020 | 71.38 | 71.55 | 70.22 | 71.38 | 135,919 | +0.17(+0.24%) |
Dec 09, 2020 | 70.95 | 71.38 | 70.46 | 71.21 | 149,266 | +0.74(+1.06%) |
Dec 08, 2020 | 69.80 | 70.65 | 69.67 | 70.46 | 116,843 | +0.36(+0.51%) |
Dec 07, 2020 | 69.54 | 70.21 | 69.38 | 70.11 | 121,698 | +0.37(+0.53%) |
Dec 04, 2020 | 69.77 | 70.18 | 69.27 | 69.74 | 129,826 | +0.12(+0.18%) |
Dec 03, 2020 | 70.26 | 70.77 | 69.60 | 69.62 | 129,614 | -0.65(-0.93%) |
Dec 02, 2020 | 70.22 | 70.73 | 69.17 | 70.27 | 171,994 | +0.08(+0.12%) |
Dec 01, 2020 | 70.41 | 71.16 | 69.77 | 70.18 | 224,872 | +0.58(+0.84%) |
Nov 30, 2020 | 70.75 | 70.91 | 69.35 | 69.60 | 232,730 | -1.26(-1.78%) |
Nov 27, 2020 | 71.51 | 71.69 | 70.45 | 70.86 | 79,444 | -0.80(-1.12%) |
Nov 25, 2020 | 72.25 | 73.23 | 71.56 | 71.66 | 418,225 | -0.34(-0.47%) |
Nov 24, 2020 | 72.13 | 73.00 | 71.55 | 72.00 | 202,122 | +0.58(+0.81%) |
Nov 23, 2020 | 71.20 | 71.89 | 70.77 | 71.43 | 172,624 | +0.28(+0.40%) |
Nov 20, 2020 | 70.17 | 71.95 | 70.17 | 71.14 | 157,828 | +0.68(+0.96%) |
Nov 19, 2020 | 69.78 | 70.66 | 69.15 | 70.46 | 126,483 | -0.12(-0.17%) |
Nov 18, 2020 | 73.52 | 73.75 | 70.58 | 70.59 | 223,939 | -2.74(-3.74%) |
Nov 17, 2020 | 74.01 | 74.24 | 72.85 | 73.33 | 215,580 | -1.27(-1.71%) |
Nov 16, 2020 | 74.06 | 74.72 | 72.88 | 74.60 | 303,267 | +1.82(+2.50%) |
Nov 13, 2020 | 72.75 | 73.12 | 71.61 | 72.78 | 128,023 | +0.62(+0.86%) |
Nov 12, 2020 | 73.69 | 73.69 | 71.35 | 72.17 | 147,928 | -2.08(-2.81%) |
Nov 11, 2020 | 74.88 | 74.88 | 73.07 | 74.25 | 163,701 | -0.54(-0.72%) |
Nov 10, 2020 | 71.48 | 75.24 | 70.92 | 74.79 | 251,424 | +4.09(+5.79%) |
Nov 09, 2020 | 69.95 | 73.38 | 69.95 | 70.69 | 359,215 | +2.21(+3.22%) |
Nov 06, 2020 | 68.79 | 69.36 | 67.95 | 68.49 | 157,134 | +0.08(+0.11%) |
Nov 05, 2020 | 68.42 | 70.03 | 67.96 | 68.41 | 198,558 | +0.40(+0.59%) |
Nov 04, 2020 | 69.56 | 71.07 | 67.44 | 68.01 | 272,184 | -2.66(-3.76%) |
Nov 03, 2020 | 72.03 | 72.03 | 69.77 | 70.66 | 228,214 | -0.82(-1.14%) |
Nov 02, 2020 | 70.26 | 71.61 | 70.20 | 71.48 | 341,938 | +1.37(+1.95%) |
Oct 30, 2020 | 71.15 | 71.68 | 69.82 | 70.11 | 563,234 | -1.08(-1.52%) |
Oct 29, 2020 | 71.15 | 71.88 | 69.84 | 71.19 | 144,824 | +0.04(+0.05%) |
Oct 28, 2020 | 72.12 | 72.81 | 70.98 | 71.15 | 248,449 | -2.15(-2.93%) |
Oct 27, 2020 | 72.65 | 74.15 | 72.65 | 73.30 | 225,300 | +0.27(+0.37%) |
Oct 26, 2020 | 74.01 | 74.01 | 72.72 | 73.03 | 204,539 | -1.34(-1.80%) |
Oct 23, 2020 | 73.04 | 74.63 | 73.04 | 74.37 | 148,398 | +1.37(+1.88%) |
Oct 22, 2020 | 72.71 | 73.31 | 72.36 | 73.00 | 172,848 | +0.59(+0.82%) |
Oct 21, 2020 | 71.52 | 72.88 | 71.52 | 72.41 | 203,458 | +0.58(+0.81%) |
Oct 20, 2020 | 72.30 | 72.52 | 71.41 | 71.83 | 142,100 | -0.15(-0.21%) |
Oct 19, 2020 | 72.64 | 73.73 | 71.89 | 71.98 | 121,272 | -0.88(-1.21%) |
Oct 16, 2020 | 72.70 | 73.57 | 72.21 | 72.86 | 244,064 | +0.29(+0.40%) |
Oct 15, 2020 | 72.08 | 73.07 | 71.93 | 72.57 | 150,616 | -0.06(-0.08%) |
Oct 14, 2020 | 73.40 | 73.98 | 72.20 | 72.63 | 112,969 | -0.85(-1.16%) |
Oct 13, 2020 | 73.46 | 73.93 | 72.75 | 73.48 | 147,847 | -0.78(-1.05%) |
Oct 12, 2020 | 71.88 | 74.48 | 71.88 | 74.26 | 191,554 | +2.29(+3.18%) |
Oct 09, 2020 | 72.20 | 72.51 | 71.34 | 71.97 | 140,302 | +0.12(+0.17%) |
Oct 08, 2020 | 71.73 | 72.50 | 71.39 | 71.85 | 110,047 | +0.58(+0.82%) |
Oct 07, 2020 | 72.15 | 72.34 | 70.27 | 71.27 | 215,466 | -0.81(-1.12%) |
Oct 06, 2020 | 72.37 | 72.83 | 71.46 | 72.07 | 250,008 | +0.36(+0.50%) |
Oct 05, 2020 | 72.17 | 72.27 | 71.24 | 71.72 | 142,817 | -0.30(-0.42%) |
Oct 02, 2020 | 70.74 | 72.34 | 70.68 | 72.02 | 173,433 | +0.58(+0.81%) |