Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 78.36 | 78.36 | 78.36 | 324,373 | +0.14(+0.18%) | |
Dec 30, 2020 | 78.34 | 78.85 | 78.00 | 78.22 | 324,373 | +0.51(+0.66%) |
Dec 29, 2020 | 78.45 | 78.56 | 76.84 | 77.71 | 309,318 | -0.22(-0.28%) |
Dec 28, 2020 | 80.04 | 80.56 | 77.62 | 77.93 | 402,595 | -1.44(-1.81%) |
Dec 24, 2020 | 79.20 | 79.74 | 78.69 | 79.37 | 120,759 | +0.39(+0.49%) |
Dec 23, 2020 | 79.69 | 79.86 | 78.81 | 78.98 | 482,884 | -0.12(-0.16%) |
Dec 22, 2020 | 79.78 | 80.05 | 78.63 | 79.11 | 487,678 | -0.32(-0.41%) |
Dec 21, 2020 | 78.34 | 79.72 | 76.17 | 79.43 | 756,044 | +0.40(+0.51%) |
Dec 18, 2020 | 76.32 | 79.13 | 75.97 | 79.03 | 3,674,253 | +2.59(+3.38%) |
Dec 17, 2020 | 75.31 | 76.53 | 74.80 | 76.44 | 745,775 | +1.66(+2.22%) |
Dec 16, 2020 | 76.03 | 76.23 | 74.44 | 74.78 | 721,421 | -1.27(-1.67%) |
Dec 15, 2020 | 76.08 | 76.67 | 75.05 | 76.05 | 504,134 | +0.42(+0.56%) |
Dec 14, 2020 | 75.34 | 77.45 | 74.62 | 75.62 | 745,402 | +0.37(+0.49%) |
Dec 11, 2020 | 75.45 | 76.39 | 74.45 | 75.26 | 297,036 | -0.06(-0.08%) |
Dec 10, 2020 | 74.23 | 75.49 | 73.51 | 75.31 | 405,420 | +0.88(+1.18%) |
Dec 09, 2020 | 76.46 | 76.46 | 74.03 | 74.44 | 445,432 | -1.78(-2.33%) |
Dec 08, 2020 | 76.29 | 77.21 | 75.69 | 76.22 | 543,827 | +0.23(+0.30%) |
Dec 07, 2020 | 75.93 | 76.90 | 75.55 | 75.99 | 321,824 | +0.33(+0.44%) |
Dec 04, 2020 | 74.59 | 75.72 | 74.19 | 75.66 | 459,534 | +1.88(+2.55%) |
Dec 03, 2020 | 73.58 | 74.11 | 73.25 | 73.77 | 498,542 | +0.15(+0.21%) |
Dec 02, 2020 | 75.97 | 75.97 | 73.20 | 73.62 | 513,552 | -1.63(-2.17%) |
Dec 01, 2020 | 75.50 | 76.25 | 75.06 | 75.25 | 841,872 | +0.40(+0.54%) |
Nov 30, 2020 | 74.00 | 74.87 | 73.61 | 74.85 | 806,313 | +1.40(+1.90%) |
Nov 27, 2020 | 74.64 | 75.09 | 73.04 | 73.45 | 286,905 | -1.01(-1.36%) |
Nov 25, 2020 | 75.41 | 76.31 | 74.10 | 74.46 | 688,086 | -0.26(-0.35%) |
Nov 24, 2020 | 75.50 | 75.50 | 73.80 | 74.73 | 564,960 | -0.23(-0.30%) |
Nov 23, 2020 | 75.40 | 75.40 | 74.16 | 74.95 | 543,004 | -0.29(-0.38%) |
Nov 20, 2020 | 74.42 | 75.64 | 73.54 | 75.24 | 641,484 | +0.65(+0.87%) |
Nov 19, 2020 | 74.22 | 75.45 | 73.67 | 74.59 | 611,428 | +0.32(+0.44%) |
Nov 18, 2020 | 76.13 | 76.13 | 74.08 | 74.27 | 1,260,333 | -1.67(-2.20%) |
Nov 17, 2020 | 74.48 | 76.08 | 73.85 | 75.94 | 645,200 | +1.20(+1.61%) |
Nov 16, 2020 | 74.66 | 74.86 | 72.75 | 74.74 | 432,380 | +0.00(+0.00%) |
Nov 13, 2020 | 75.51 | 75.81 | 74.55 | 74.73 | 357,821 | -0.09(-0.12%) |
Nov 12, 2020 | 75.27 | 75.56 | 74.22 | 74.82 | 534,353 | -0.72(-0.95%) |
Nov 11, 2020 | 74.71 | 76.00 | 74.71 | 75.54 | 667,738 | +1.52(+2.05%) |
Nov 10, 2020 | 74.00 | 75.92 | 72.05 | 74.02 | 774,403 | -0.97(-1.29%) |
Nov 09, 2020 | 76.42 | 78.11 | 74.81 | 74.99 | 927,755 | +0.43(+0.57%) |
Nov 06, 2020 | 72.75 | 75.43 | 72.57 | 74.56 | 953,304 | -0.53(-0.70%) |
Nov 05, 2020 | 69.02 | 75.46 | 68.41 | 75.09 | 2,062,548 | +9.23(+14.01%) |
Nov 04, 2020 | 67.13 | 68.31 | 65.09 | 65.86 | 885,716 | +0.20(+0.31%) |
Nov 03, 2020 | 64.68 | 66.15 | 64.68 | 65.66 | 441,172 | +1.56(+2.44%) |
Nov 02, 2020 | 62.91 | 64.50 | 62.63 | 64.09 | 546,819 | +1.87(+3.01%) |
Oct 30, 2020 | 62.72 | 63.56 | 61.69 | 62.22 | 677,048 | -0.81(-1.28%) |
Oct 29, 2020 | 63.52 | 63.52 | 62.12 | 63.03 | 712,828 | -0.48(-0.76%) |
Oct 28, 2020 | 64.90 | 64.90 | 63.44 | 63.51 | 531,538 | -2.11(-3.21%) |
Oct 27, 2020 | 65.46 | 66.25 | 65.31 | 65.62 | 544,738 | +0.41(+0.62%) |
Oct 26, 2020 | 65.58 | 66.00 | 64.65 | 65.21 | 529,181 | -0.96(-1.46%) |
Oct 23, 2020 | 66.80 | 66.80 | 65.72 | 66.18 | 513,567 | -0.30(-0.44%) |
Oct 22, 2020 | 64.38 | 66.55 | 64.38 | 66.47 | 695,348 | +1.94(+3.00%) |
Oct 21, 2020 | 65.39 | 66.21 | 64.46 | 64.54 | 577,864 | -0.66(-1.02%) |
Oct 20, 2020 | 65.41 | 65.98 | 65.01 | 65.20 | 445,614 | -0.02(-0.03%) |
Oct 19, 2020 | 65.73 | 66.38 | 64.98 | 65.22 | 635,103 | -0.27(-0.41%) |
Oct 16, 2020 | 65.84 | 66.72 | 65.29 | 65.49 | 542,369 | +0.03(+0.04%) |
Oct 15, 2020 | 65.71 | 66.02 | 65.19 | 65.46 | 623,322 | -0.82(-1.23%) |
Oct 14, 2020 | 66.64 | 67.21 | 65.71 | 66.28 | 438,252 | -0.18(-0.26%) |
Oct 13, 2020 | 66.18 | 66.87 | 65.70 | 66.45 | 610,727 | +0.26(+0.39%) |
Oct 12, 2020 | 65.95 | 66.42 | 65.12 | 66.20 | 300,599 | +0.85(+1.31%) |
Oct 09, 2020 | 65.08 | 65.47 | 64.35 | 65.35 | 573,199 | +0.78(+1.21%) |
Oct 08, 2020 | 64.99 | 65.26 | 64.14 | 64.56 | 618,434 | -0.50(-0.77%) |
Oct 07, 2020 | 63.46 | 65.30 | 63.12 | 65.06 | 712,998 | +1.91(+3.03%) |
Oct 06, 2020 | 62.37 | 63.75 | 62.15 | 63.15 | 655,869 | +0.99(+1.59%) |
Oct 05, 2020 | 61.10 | 62.24 | 61.10 | 62.16 | 867,157 | +1.30(+2.13%) |
Oct 02, 2020 | 60.64 | 61.32 | 60.60 | 60.86 | 619,444 | -0.45(-0.73%) |