Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 78.24 | 78.24 | 78.24 | 2,357,917 | +0.71(+0.92%) | |
Dec 30, 2020 | 77.94 | 78.08 | 77.36 | 77.53 | 2,357,917 | -0.27(-0.35%) |
Dec 29, 2020 | 78.53 | 78.88 | 77.70 | 77.80 | 2,611,820 | -0.35(-0.44%) |
Dec 28, 2020 | 78.03 | 78.40 | 77.75 | 78.15 | 1,339,690 | +0.34(+0.44%) |
Dec 24, 2020 | 77.43 | 77.86 | 77.31 | 77.81 | 801,221 | +0.56(+0.72%) |
Dec 23, 2020 | 77.40 | 77.73 | 77.04 | 77.25 | 2,940,397 | +0.03(+0.04%) |
Dec 22, 2020 | 77.96 | 78.16 | 77.11 | 77.22 | 2,559,060 | -0.83(-1.07%) |
Dec 21, 2020 | 77.82 | 78.22 | 77.20 | 78.06 | 3,014,135 | -0.57(-0.72%) |
Dec 18, 2020 | 78.38 | 78.87 | 77.74 | 78.62 | 6,655,572 | +0.25(+0.32%) |
Dec 17, 2020 | 78.23 | 78.73 | 78.08 | 78.38 | 3,373,316 | +0.57(+0.73%) |
Dec 16, 2020 | 77.90 | 78.47 | 77.44 | 77.81 | 3,127,975 | +0.27(+0.34%) |
Dec 15, 2020 | 77.32 | 77.84 | 77.05 | 77.54 | 2,793,268 | +0.51(+0.67%) |
Dec 14, 2020 | 77.85 | 78.18 | 76.99 | 77.03 | 2,933,830 | -0.45(-0.58%) |
Dec 11, 2020 | 77.00 | 77.86 | 77.00 | 77.48 | 2,852,638 | +0.08(+0.11%) |
Dec 10, 2020 | 77.67 | 78.09 | 77.22 | 77.40 | 3,121,945 | -0.15(-0.19%) |
Dec 09, 2020 | 77.92 | 78.08 | 77.22 | 77.54 | 2,822,874 | -0.38(-0.49%) |
Dec 08, 2020 | 77.29 | 78.18 | 77.03 | 77.93 | 2,912,101 | -0.20(-0.26%) |
Dec 07, 2020 | 77.59 | 78.56 | 77.54 | 78.13 | 3,240,075 | +0.33(+0.42%) |
Dec 04, 2020 | 77.99 | 78.40 | 77.24 | 77.80 | 3,434,619 | -0.15(-0.19%) |
Dec 03, 2020 | 78.25 | 78.44 | 77.23 | 77.95 | 4,199,156 | -0.50(-0.64%) |
Dec 02, 2020 | 78.75 | 79.04 | 78.00 | 78.45 | 2,994,716 | -0.48(-0.60%) |
Dec 01, 2020 | 78.47 | 79.00 | 78.12 | 78.93 | 3,685,681 | +0.57(+0.72%) |
Nov 30, 2020 | 77.76 | 78.38 | 77.04 | 78.36 | 4,760,644 | +0.68(+0.87%) |
Nov 27, 2020 | 77.73 | 77.83 | 77.13 | 77.68 | 2,391,533 | +0.14(+0.18%) |
Nov 25, 2020 | 77.90 | 78.20 | 77.26 | 77.54 | 3,427,078 | +0.04(+0.05%) |
Nov 24, 2020 | 77.73 | 78.37 | 76.96 | 77.51 | 4,615,582 | +0.16(+0.20%) |
Nov 23, 2020 | 77.98 | 77.98 | 76.83 | 77.35 | 3,329,052 | -0.57(-0.73%) |
Nov 20, 2020 | 78.25 | 79.06 | 77.88 | 77.92 | 4,065,126 | -0.20(-0.26%) |
Nov 19, 2020 | 77.76 | 78.36 | 77.50 | 78.12 | 4,809,700 | +0.70(+0.91%) |
Nov 18, 2020 | 78.36 | 78.63 | 77.41 | 77.42 | 4,555,834 | -0.68(-0.87%) |
Nov 17, 2020 | 78.13 | 78.74 | 78.03 | 78.09 | 3,723,352 | -0.53(-0.67%) |
Nov 16, 2020 | 78.12 | 78.63 | 77.97 | 78.62 | 4,045,404 | +0.52(+0.67%) |
Nov 13, 2020 | 77.57 | 78.15 | 77.49 | 78.10 | 4,090,482 | +0.58(+0.74%) |
Nov 12, 2020 | 77.77 | 77.88 | 77.05 | 77.53 | 4,049,532 | -0.18(-0.24%) |
Nov 11, 2020 | 76.86 | 78.00 | 76.35 | 77.71 | 4,257,700 | +1.45(+1.90%) |
Nov 10, 2020 | 74.93 | 76.64 | 74.47 | 76.26 | 4,912,157 | +1.44(+1.92%) |
Nov 09, 2020 | 76.68 | 77.38 | 74.61 | 74.83 | 7,250,324 | -1.14(-1.51%) |
Nov 06, 2020 | 76.02 | 76.45 | 75.44 | 75.97 | 3,804,683 | +0.02(+0.02%) |
Nov 05, 2020 | 77.54 | 77.54 | 75.92 | 75.95 | 4,277,676 | -0.78(-1.01%) |
Nov 04, 2020 | 76.26 | 78.36 | 76.03 | 76.73 | 6,178,764 | +0.69(+0.90%) |
Nov 03, 2020 | 74.00 | 76.33 | 73.96 | 76.04 | 5,822,875 | +2.70(+3.68%) |
Nov 02, 2020 | 73.36 | 74.13 | 72.75 | 73.34 | 4,609,638 | +1.16(+1.61%) |
Oct 30, 2020 | 73.14 | 74.20 | 71.07 | 72.18 | 8,047,737 | +2.03(+2.90%) |
Oct 29, 2020 | 70.03 | 70.86 | 69.14 | 70.15 | 4,306,099 | -0.17(-0.25%) |
Oct 28, 2020 | 70.84 | 71.53 | 70.18 | 70.33 | 5,210,325 | -1.82(-2.52%) |
Oct 27, 2020 | 72.48 | 72.87 | 72.09 | 72.15 | 3,091,453 | +0.15(+0.20%) |
Oct 26, 2020 | 72.16 | 72.48 | 71.48 | 72.00 | 4,247,371 | -0.59(-0.82%) |
Oct 23, 2020 | 72.79 | 73.20 | 72.58 | 72.59 | 2,469,240 | +0.05(+0.06%) |
Oct 22, 2020 | 72.63 | 72.91 | 71.99 | 72.55 | 2,750,414 | -0.43(-0.59%) |
Oct 21, 2020 | 72.36 | 73.47 | 72.36 | 72.98 | 3,945,959 | +0.34(+0.46%) |
Oct 20, 2020 | 72.86 | 73.49 | 72.53 | 72.64 | 3,254,026 | +0.56(+0.78%) |
Oct 19, 2020 | 73.21 | 73.62 | 71.90 | 72.08 | 3,137,265 | -1.00(-1.37%) |
Oct 16, 2020 | 72.91 | 73.33 | 72.82 | 73.08 | 3,256,744 | +0.55(+0.75%) |
Oct 15, 2020 | 72.27 | 72.92 | 72.14 | 72.53 | 3,709,858 | -0.14(-0.19%) |
Oct 14, 2020 | 73.20 | 73.37 | 72.27 | 72.67 | 2,417,852 | -0.36(-0.50%) |
Oct 13, 2020 | 73.25 | 73.70 | 72.66 | 73.03 | 3,343,893 | -0.34(-0.46%) |
Oct 12, 2020 | 72.51 | 73.67 | 72.45 | 73.37 | 2,957,387 | +0.78(+1.08%) |
Oct 09, 2020 | 71.97 | 72.91 | 71.79 | 72.59 | 3,154,652 | +0.94(+1.31%) |
Oct 08, 2020 | 71.19 | 71.74 | 71.05 | 71.65 | 2,356,655 | +0.56(+0.78%) |
Oct 07, 2020 | 70.82 | 71.33 | 70.69 | 71.09 | 2,119,294 | +0.54(+0.76%) |
Oct 06, 2020 | 71.48 | 71.55 | 70.25 | 70.56 | 2,902,295 | -0.80(-1.12%) |
Oct 05, 2020 | 70.52 | 71.42 | 70.46 | 71.36 | 3,042,522 | +0.93(+1.32%) |
Oct 02, 2020 | 69.69 | 70.94 | 69.58 | 70.43 | 3,890,510 | +0.31(+0.44%) |