Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 75.53 | 75.53 | 75.53 | 42,747 | +0.33(+0.44%) | |
Dec 30, 2020 | 75.04 | 75.28 | 75.04 | 75.20 | 42,747 | +0.66(+0.88%) |
Dec 29, 2020 | 74.59 | 74.66 | 74.52 | 74.54 | 18,904 | +0.33(+0.45%) |
Dec 28, 2020 | 74.35 | 74.35 | 74.08 | 74.20 | 9,824 | -0.24(-0.32%) |
Dec 24, 2020 | 74.39 | 74.47 | 74.38 | 74.44 | 9,154 | +0.18(+0.24%) |
Dec 23, 2020 | 74.21 | 74.33 | 74.16 | 74.26 | 16,738 | +0.58(+0.79%) |
Dec 22, 2020 | 73.88 | 73.88 | 73.65 | 73.68 | 28,533 | -0.58(-0.78%) |
Dec 21, 2020 | 73.82 | 74.42 | 73.77 | 74.26 | 42,609 | -0.40(-0.54%) |
Dec 18, 2020 | 74.47 | 74.66 | 74.43 | 74.66 | 25,226 | +0.06(+0.08%) |
Dec 17, 2020 | 74.64 | 74.75 | 74.61 | 74.61 | 44,470 | +0.45(+0.61%) |
Dec 16, 2020 | 74.00 | 74.22 | 73.99 | 74.15 | 20,663 | +0.12(+0.16%) |
Dec 15, 2020 | 73.79 | 74.14 | 73.79 | 74.04 | 12,417 | +0.26(+0.35%) |
Dec 14, 2020 | 74.15 | 74.18 | 73.78 | 73.78 | 37,164 | -0.06(-0.08%) |
Dec 11, 2020 | 73.85 | 73.87 | 73.74 | 73.84 | 14,342 | +0.04(+0.05%) |
Dec 10, 2020 | 73.34 | 73.85 | 73.34 | 73.80 | 44,903 | +0.91(+1.25%) |
Dec 09, 2020 | 73.20 | 73.22 | 72.76 | 72.89 | 18,276 | +0.31(+0.43%) |
Dec 08, 2020 | 72.67 | 72.68 | 72.49 | 72.57 | 19,192 | -0.15(-0.20%) |
Dec 07, 2020 | 72.77 | 73.01 | 72.68 | 72.72 | 23,093 | -0.06(-0.08%) |
Dec 04, 2020 | 72.76 | 72.91 | 72.76 | 72.78 | 36,619 | +0.17(+0.23%) |
Dec 03, 2020 | 72.87 | 72.96 | 72.61 | 72.61 | 79,906 | +0.07(+0.09%) |
Dec 02, 2020 | 72.10 | 72.59 | 72.10 | 72.54 | 110,253 | +0.34(+0.47%) |
Dec 01, 2020 | 72.00 | 72.20 | 71.97 | 72.20 | 14,244 | +0.29(+0.41%) |
Nov 30, 2020 | 72.31 | 72.31 | 71.90 | 71.90 | 22,805 | -0.49(-0.68%) |
Nov 27, 2020 | 72.36 | 72.47 | 72.33 | 72.39 | 43,333 | +0.22(+0.30%) |
Nov 25, 2020 | 71.86 | 72.22 | 71.78 | 72.18 | 16,580 | +0.04(+0.06%) |
Nov 24, 2020 | 71.80 | 72.13 | 71.76 | 72.13 | 15,967 | +0.75(+1.06%) |
Nov 23, 2020 | 71.70 | 71.70 | 71.25 | 71.38 | 13,252 | -0.22(-0.30%) |
Nov 20, 2020 | 71.71 | 71.72 | 71.57 | 71.60 | 51,369 | +0.11(+0.16%) |
Nov 19, 2020 | 71.17 | 71.48 | 71.17 | 71.48 | 8,083 | -0.09(-0.13%) |
Nov 18, 2020 | 71.54 | 71.79 | 71.54 | 71.58 | 12,339 | +0.02(+0.03%) |
Nov 17, 2020 | 71.60 | 71.60 | 71.47 | 71.56 | 11,652 | -0.16(-0.22%) |
Nov 16, 2020 | 71.54 | 71.77 | 71.51 | 71.71 | 11,939 | +0.48(+0.67%) |
Nov 13, 2020 | 71.07 | 71.23 | 70.95 | 71.23 | 7,832 | +0.38(+0.53%) |
Nov 12, 2020 | 71.20 | 71.21 | 70.81 | 70.86 | 20,777 | -0.48(-0.67%) |
Nov 11, 2020 | 71.29 | 71.35 | 71.18 | 71.33 | 12,854 | +0.01(+0.01%) |
Nov 10, 2020 | 71.29 | 71.39 | 71.14 | 71.32 | 24,871 | -0.02(-0.02%) |
Nov 09, 2020 | 71.87 | 71.88 | 71.27 | 71.34 | 30,740 | +0.20(+0.29%) |
Nov 06, 2020 | 71.16 | 71.28 | 71.02 | 71.14 | 11,799 | -0.24(-0.33%) |
Nov 05, 2020 | 70.98 | 71.42 | 70.94 | 71.37 | 36,004 | +1.04(+1.48%) |
Nov 04, 2020 | 69.93 | 70.51 | 69.83 | 70.33 | 22,424 | +0.31(+0.45%) |
Nov 03, 2020 | 69.95 | 70.25 | 69.87 | 70.01 | 19,842 | +0.88(+1.28%) |
Nov 02, 2020 | 69.02 | 69.15 | 68.96 | 69.13 | 12,534 | +0.27(+0.39%) |
Oct 30, 2020 | 69.24 | 69.24 | 68.77 | 68.86 | 22,582 | -0.08(-0.11%) |
Oct 29, 2020 | 68.81 | 69.02 | 68.65 | 68.94 | 23,288 | -0.11(-0.16%) |
Oct 28, 2020 | 69.27 | 69.28 | 68.99 | 69.05 | 16,466 | -0.87(-1.24%) |
Oct 27, 2020 | 69.93 | 70.03 | 69.85 | 69.92 | 23,424 | +0.04(+0.06%) |
Oct 26, 2020 | 69.86 | 69.88 | 69.68 | 69.88 | 8,696 | -0.13(-0.18%) |
Oct 23, 2020 | 69.91 | 70.00 | 69.62 | 70.00 | 18,106 | +0.25(+0.35%) |
Oct 22, 2020 | 69.63 | 69.85 | 69.63 | 69.76 | 7,151 | -0.02(-0.03%) |
Oct 21, 2020 | 69.52 | 69.95 | 69.52 | 69.78 | 8,618 | +0.66(+0.95%) |
Oct 20, 2020 | 68.86 | 69.31 | 68.86 | 69.12 | 17,922 | -0.11(-0.16%) |
Oct 19, 2020 | 69.59 | 69.66 | 69.21 | 69.23 | 22,846 | -0.22(-0.31%) |
Oct 16, 2020 | 69.38 | 69.52 | 69.38 | 69.44 | 9,053 | -0.11(-0.16%) |
Oct 15, 2020 | 69.18 | 69.58 | 69.18 | 69.55 | 118,399 | -0.64(-0.91%) |
Oct 14, 2020 | 70.37 | 70.43 | 70.19 | 70.19 | 7,759 | +0.03(+0.04%) |
Oct 13, 2020 | 70.29 | 70.29 | 70.10 | 70.16 | 14,689 | -0.51(-0.72%) |
Oct 12, 2020 | 70.72 | 70.73 | 70.60 | 70.67 | 21,690 | -0.29(-0.40%) |
Oct 09, 2020 | 70.75 | 70.96 | 70.75 | 70.96 | 24,006 | +0.74(+1.05%) |
Oct 08, 2020 | 70.22 | 70.25 | 70.12 | 70.22 | 6,410 | +0.30(+0.44%) |
Oct 07, 2020 | 69.99 | 70.05 | 69.92 | 69.92 | 6,642 | +0.16(+0.23%) |
Oct 06, 2020 | 70.21 | 70.25 | 69.72 | 69.76 | 10,233 | -0.64(-0.91%) |
Oct 05, 2020 | 70.39 | 70.50 | 70.32 | 70.40 | 36,551 | +0.23(+0.32%) |
Oct 02, 2020 | 70.06 | 70.24 | 70.04 | 70.17 | 30,618 | -0.33(-0.47%) |