Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 74.72 | 74.72 | 74.72 | 18,977 | +0.74(+1.00%) | |
Dec 30, 2020 | 73.97 | 74.19 | 73.91 | 73.99 | 18,977 | +0.15(+0.20%) |
Dec 29, 2020 | 74.24 | 74.24 | 73.75 | 73.84 | 10,600 | -0.59(-0.80%) |
Dec 28, 2020 | 74.45 | 74.61 | 74.23 | 74.43 | 52,053 | +0.52(+0.70%) |
Dec 24, 2020 | 74.28 | 74.28 | 73.62 | 73.92 | 2,128 | +0.01(+0.01%) |
Dec 23, 2020 | 73.57 | 74.45 | 73.57 | 73.91 | 9,956 | +0.80(+1.09%) |
Dec 22, 2020 | 74.11 | 74.11 | 73.06 | 73.11 | 21,366 | -0.42(-0.57%) |
Dec 21, 2020 | 72.87 | 73.85 | 72.34 | 73.52 | 29,840 | +1.23(+1.70%) |
Dec 18, 2020 | 72.78 | 72.78 | 71.82 | 72.30 | 5,002 | -0.08(-0.11%) |
Dec 17, 2020 | 72.31 | 72.46 | 72.00 | 72.38 | 15,972 | +0.55(+0.77%) |
Dec 16, 2020 | 71.92 | 71.92 | 71.40 | 71.82 | 8,656 | +0.35(+0.49%) |
Dec 15, 2020 | 70.17 | 71.53 | 70.07 | 71.47 | 8,488 | +1.71(+2.45%) |
Dec 14, 2020 | 71.28 | 71.28 | 69.76 | 69.76 | 10,053 | -0.49(-0.70%) |
Dec 11, 2020 | 70.25 | 70.27 | 69.78 | 70.25 | 16,441 | -0.83(-1.17%) |
Dec 10, 2020 | 70.68 | 71.08 | 70.50 | 71.08 | 7,609 | -0.23(-0.33%) |
Dec 09, 2020 | 71.49 | 71.72 | 70.95 | 71.32 | 13,308 | +0.36(+0.51%) |
Dec 08, 2020 | 70.79 | 71.06 | 70.65 | 70.95 | 12,913 | -0.12(-0.17%) |
Dec 07, 2020 | 70.94 | 71.36 | 70.54 | 71.08 | 30,836 | -0.15(-0.21%) |
Dec 04, 2020 | 70.67 | 71.46 | 70.67 | 71.23 | 18,576 | +0.88(+1.26%) |
Dec 03, 2020 | 70.44 | 70.74 | 70.18 | 70.34 | 16,030 | +0.04(+0.05%) |
Dec 02, 2020 | 69.47 | 70.39 | 69.38 | 70.31 | 180,410 | +0.82(+1.19%) |
Dec 01, 2020 | 68.92 | 69.54 | 68.92 | 69.48 | 29,038 | +1.36(+1.99%) |
Nov 30, 2020 | 69.09 | 69.09 | 67.94 | 68.12 | 8,735 | -1.01(-1.46%) |
Nov 27, 2020 | 69.32 | 69.32 | 68.97 | 69.14 | 1,708 | +0.09(+0.14%) |
Nov 25, 2020 | 68.61 | 69.09 | 68.17 | 69.04 | 298,180 | -0.06(-0.08%) |
Nov 24, 2020 | 67.86 | 69.10 | 67.71 | 69.10 | 13,774 | +2.13(+3.18%) |
Nov 23, 2020 | 66.83 | 67.23 | 66.73 | 66.97 | 4,824 | +1.31(+1.99%) |
Nov 20, 2020 | 65.85 | 65.85 | 65.51 | 65.66 | 7,152 | -0.23(-0.35%) |
Nov 19, 2020 | 65.67 | 65.91 | 65.67 | 65.90 | 2,203 | +0.05(+0.07%) |
Nov 18, 2020 | 66.79 | 66.86 | 65.84 | 65.85 | 27,419 | -0.32(-0.48%) |
Nov 17, 2020 | 65.24 | 66.20 | 65.24 | 66.17 | 6,544 | +0.55(+0.83%) |
Nov 16, 2020 | 65.75 | 65.76 | 65.18 | 65.62 | 16,738 | +0.96(+1.48%) |
Nov 13, 2020 | 63.76 | 64.85 | 63.76 | 64.66 | 6,832 | +1.17(+1.85%) |
Nov 12, 2020 | 64.03 | 64.03 | 63.02 | 63.49 | 16,198 | -1.13(-1.75%) |
Nov 11, 2020 | 64.69 | 64.87 | 64.33 | 64.62 | 16,848 | +0.13(+0.20%) |
Nov 10, 2020 | 63.61 | 64.50 | 63.14 | 64.49 | 9,988 | +0.64(+1.00%) |
Nov 09, 2020 | 64.28 | 65.03 | 63.76 | 63.85 | 33,843 | +3.27(+5.40%) |
Nov 06, 2020 | 61.02 | 61.20 | 60.38 | 60.58 | 18,896 | -0.49(-0.80%) |
Nov 05, 2020 | 60.80 | 61.66 | 60.76 | 61.07 | 6,636 | +0.91(+1.51%) |
Nov 04, 2020 | 59.62 | 61.02 | 59.62 | 60.16 | 9,378 | +0.07(+0.11%) |
Nov 03, 2020 | 59.78 | 60.50 | 59.76 | 60.10 | 16,844 | +1.43(+2.44%) |
Nov 02, 2020 | 58.83 | 59.14 | 58.47 | 58.66 | 7,408 | +0.93(+1.61%) |
Oct 30, 2020 | 57.93 | 57.93 | 57.33 | 57.74 | 8,113 | -0.24(-0.41%) |
Oct 29, 2020 | 57.10 | 58.29 | 57.10 | 57.97 | 7,687 | +0.56(+0.98%) |
Oct 28, 2020 | 58.00 | 58.00 | 57.28 | 57.41 | 9,598 | -1.85(-3.12%) |
Oct 27, 2020 | 59.82 | 59.82 | 59.25 | 59.25 | 8,694 | -0.63(-1.06%) |
Oct 26, 2020 | 60.38 | 60.47 | 59.25 | 59.89 | 18,341 | -1.25(-2.04%) |
Oct 23, 2020 | 61.60 | 61.60 | 60.97 | 61.14 | 7,793 | +0.01(+0.01%) |
Oct 22, 2020 | 60.52 | 61.28 | 60.18 | 61.13 | 9,896 | +0.75(+1.24%) |
Oct 21, 2020 | 61.19 | 61.19 | 60.28 | 60.38 | 48,692 | -0.60(-0.99%) |
Oct 20, 2020 | 60.82 | 61.70 | 60.82 | 60.98 | 11,689 | +0.47(+0.78%) |
Oct 19, 2020 | 61.70 | 61.70 | 60.44 | 60.51 | 5,936 | -0.77(-1.25%) |
Oct 16, 2020 | 61.50 | 61.57 | 61.22 | 61.28 | 4,163 | +0.18(+0.30%) |
Oct 15, 2020 | 60.15 | 61.10 | 60.15 | 61.10 | 7,115 | +0.40(+0.65%) |
Oct 14, 2020 | 61.10 | 61.17 | 60.63 | 60.70 | 13,184 | -0.14(-0.23%) |
Oct 13, 2020 | 61.74 | 61.74 | 60.48 | 60.84 | 7,689 | -0.54(-0.89%) |
Oct 12, 2020 | 60.33 | 61.51 | 60.33 | 61.38 | 6,834 | +1.20(+2.00%) |
Oct 09, 2020 | 60.80 | 60.80 | 60.00 | 60.18 | 5,551 | +0.05(+0.09%) |
Oct 08, 2020 | 59.70 | 60.13 | 59.35 | 60.13 | 7,101 | +0.75(+1.26%) |
Oct 07, 2020 | 59.39 | 59.49 | 58.92 | 59.38 | 6,246 | +0.71(+1.21%) |
Oct 06, 2020 | 59.94 | 59.94 | 58.66 | 58.66 | 17,318 | -0.32(-0.54%) |
Oct 05, 2020 | 58.87 | 59.23 | 58.72 | 58.98 | 17,929 | +0.49(+0.84%) |
Oct 02, 2020 | 57.10 | 58.74 | 57.10 | 58.49 | 8,861 | +0.35(+0.61%) |