Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 76.29 | 76.29 | 76.29 | 752,764 | -0.26(-0.34%) | |
Dec 30, 2020 | 75.15 | 76.62 | 75.02 | 76.55 | 752,764 | +2.17(+2.92%) |
Dec 29, 2020 | 76.14 | 76.14 | 73.27 | 74.38 | 1,085,902 | -1.51(-1.99%) |
Dec 28, 2020 | 77.73 | 78.09 | 75.84 | 75.89 | 1,053,375 | -0.77(-1.00%) |
Dec 24, 2020 | 77.62 | 77.96 | 76.36 | 76.66 | 664,700 | -0.64(-0.83%) |
Dec 23, 2020 | 77.83 | 78.40 | 76.75 | 77.30 | 1,288,251 | +0.75(+0.98%) |
Dec 22, 2020 | 76.65 | 76.66 | 74.91 | 76.55 | 1,331,511 | +1.86(+2.49%) |
Dec 21, 2020 | 73.46 | 75.09 | 73.20 | 74.69 | 958,609 | +0.71(+0.96%) |
Dec 18, 2020 | 73.64 | 74.49 | 73.11 | 73.98 | 685,000 | +0.55(+0.75%) |
Dec 17, 2020 | 72.28 | 73.46 | 72.14 | 73.43 | 517,272 | +1.45(+2.01%) |
Dec 16, 2020 | 72.98 | 72.98 | 71.56 | 71.98 | 468,068 | -0.32(-0.44%) |
Dec 15, 2020 | 72.26 | 72.36 | 71.56 | 72.30 | 552,359 | +1.09(+1.53%) |
Dec 14, 2020 | 71.34 | 71.92 | 70.75 | 71.21 | 727,727 | +0.78(+1.11%) |
Dec 11, 2020 | 70.90 | 71.33 | 69.72 | 70.43 | 474,900 | -0.45(-0.63%) |
Dec 10, 2020 | 69.59 | 70.98 | 69.42 | 70.88 | 697,586 | -0.08(-0.11%) |
Dec 09, 2020 | 73.25 | 73.27 | 70.43 | 70.96 | 715,054 | -1.53(-2.11%) |
Dec 08, 2020 | 72.20 | 72.59 | 71.70 | 72.49 | 648,360 | +0.39(+0.54%) |
Dec 07, 2020 | 71.47 | 72.10 | 71.08 | 72.10 | 739,404 | +1.02(+1.44%) |
Dec 04, 2020 | 70.69 | 71.08 | 70.10 | 71.08 | 444,600 | +1.18(+1.69%) |
Dec 03, 2020 | 69.92 | 70.27 | 69.32 | 69.90 | 404,341 | +0.81(+1.17%) |
Dec 02, 2020 | 68.73 | 69.16 | 67.88 | 69.09 | 460,639 | -0.63(-0.90%) |
Dec 01, 2020 | 70.31 | 70.31 | 69.07 | 69.72 | 531,884 | +0.98(+1.43%) |
Nov 30, 2020 | 70.05 | 70.17 | 67.44 | 68.74 | 701,280 | -0.99(-1.42%) |
Nov 27, 2020 | 69.89 | 69.99 | 69.50 | 69.73 | 289,900 | +0.80(+1.16%) |
Nov 25, 2020 | 68.25 | 69.06 | 67.70 | 68.93 | 392,100 | +0.47(+0.69%) |
Nov 24, 2020 | 68.63 | 68.81 | 67.04 | 68.46 | 446,436 | +1.10(+1.63%) |
Nov 23, 2020 | 66.61 | 67.57 | 66.55 | 67.36 | 481,304 | +1.49(+2.26%) |
Nov 20, 2020 | 65.91 | 66.14 | 65.70 | 65.87 | 293,900 | -0.04(-0.06%) |
Nov 19, 2020 | 65.19 | 65.97 | 64.57 | 65.91 | 356,756 | +1.11(+1.71%) |
Nov 18, 2020 | 64.55 | 65.50 | 64.18 | 64.80 | 367,020 | +0.64(+1.00%) |
Nov 17, 2020 | 64.29 | 64.41 | 63.63 | 64.16 | 284,684 | +0.53(+0.83%) |
Nov 16, 2020 | 63.65 | 63.94 | 63.00 | 63.63 | 393,791 | +0.53(+0.84%) |
Nov 13, 2020 | 63.24 | 63.42 | 62.32 | 63.10 | 241,000 | +0.81(+1.30%) |
Nov 12, 2020 | 62.58 | 63.22 | 62.03 | 62.29 | 224,487 | +0.05(+0.08%) |
Nov 11, 2020 | 62.15 | 62.24 | 61.52 | 62.24 | 281,785 | +0.93(+1.52%) |
Nov 10, 2020 | 62.48 | 62.50 | 60.17 | 61.31 | 334,171 | -1.41(-2.25%) |
Nov 09, 2020 | 65.84 | 67.00 | 62.70 | 62.72 | 540,931 | -0.68(-1.07%) |
Nov 06, 2020 | 63.60 | 63.62 | 62.88 | 63.40 | 306,200 | -0.20(-0.31%) |
Nov 05, 2020 | 63.22 | 63.70 | 62.85 | 63.60 | 568,195 | +2.12(+3.45%) |
Nov 04, 2020 | 61.68 | 62.24 | 60.75 | 61.48 | 342,972 | +1.12(+1.86%) |
Nov 03, 2020 | 59.60 | 60.64 | 58.88 | 60.36 | 346,509 | +1.82(+3.11%) |
Nov 02, 2020 | 58.78 | 59.18 | 57.93 | 58.54 | 206,613 | +0.80(+1.39%) |
Oct 30, 2020 | 58.87 | 59.19 | 57.16 | 57.74 | 301,300 | -1.45(-2.45%) |
Oct 29, 2020 | 58.33 | 59.60 | 58.27 | 59.19 | 240,704 | +1.26(+2.18%) |
Oct 28, 2020 | 59.70 | 59.70 | 57.93 | 57.93 | 290,770 | -2.56(-4.23%) |
Oct 27, 2020 | 61.10 | 61.18 | 60.43 | 60.49 | 180,546 | +0.16(+0.27%) |
Oct 26, 2020 | 61.72 | 61.94 | 59.63 | 60.33 | 301,912 | -2.09(-3.35%) |
Oct 23, 2020 | 62.54 | 62.58 | 61.66 | 62.42 | 130,500 | +0.13(+0.21%) |
Oct 22, 2020 | 62.40 | 62.66 | 61.51 | 62.29 | 317,981 | +0.38(+0.61%) |
Oct 21, 2020 | 62.41 | 62.89 | 61.82 | 61.91 | 230,584 | -0.23(-0.37%) |
Oct 20, 2020 | 62.45 | 62.85 | 62.03 | 62.14 | 171,376 | +0.13(+0.21%) |
Oct 19, 2020 | 63.58 | 63.58 | 61.84 | 62.01 | 252,637 | -0.77(-1.23%) |
Oct 16, 2020 | 63.69 | 63.98 | 62.64 | 62.78 | 251,900 | -0.39(-0.62%) |
Oct 15, 2020 | 62.61 | 63.30 | 62.25 | 63.17 | 202,310 | -0.43(-0.68%) |
Oct 14, 2020 | 63.24 | 63.90 | 63.00 | 63.60 | 414,809 | +0.70(+1.11%) |
Oct 13, 2020 | 63.28 | 63.28 | 62.05 | 62.90 | 469,115 | -0.12(-0.19%) |
Oct 12, 2020 | 63.47 | 63.66 | 62.95 | 63.02 | 400,700 | +0.56(+0.90%) |
Oct 09, 2020 | 61.65 | 62.54 | 61.58 | 62.46 | 363,700 | +1.84(+3.04%) |
Oct 08, 2020 | 61.28 | 61.28 | 60.37 | 60.62 | 197,415 | +0.47(+0.78%) |
Oct 07, 2020 | 59.40 | 60.27 | 59.25 | 60.15 | 199,509 | +1.61(+2.75%) |
Oct 06, 2020 | 58.95 | 59.96 | 58.31 | 58.54 | 270,908 | -0.22(-0.37%) |
Oct 05, 2020 | 58.00 | 58.76 | 58.00 | 58.76 | 163,855 | +1.40(+2.44%) |
Oct 02, 2020 | 56.88 | 58.02 | 56.24 | 57.36 | 217,100 | -0.98(-1.68%) |