Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 76.82 | 76.82 | 76.82 | 16,895 | -0.53(-0.69%) | |
Dec 30, 2020 | 77.19 | 77.55 | 77.19 | 77.36 | 16,895 | +0.90(+1.18%) |
Dec 29, 2020 | 76.82 | 76.87 | 76.26 | 76.45 | 16,428 | +0.39(+0.51%) |
Dec 28, 2020 | 76.74 | 76.88 | 75.97 | 76.06 | 31,622 | +0.05(+0.07%) |
Dec 24, 2020 | 76.52 | 76.53 | 75.97 | 76.01 | 11,714 | -0.04(-0.05%) |
Dec 23, 2020 | 76.14 | 76.20 | 75.71 | 76.05 | 21,277 | +0.39(+0.52%) |
Dec 22, 2020 | 76.39 | 76.39 | 75.47 | 75.66 | 13,963 | -0.50(-0.66%) |
Dec 21, 2020 | 76.49 | 76.49 | 75.23 | 76.16 | 20,991 | -0.58(-0.76%) |
Dec 18, 2020 | 76.43 | 76.81 | 76.43 | 76.74 | 12,330 | +0.37(+0.48%) |
Dec 17, 2020 | 75.90 | 76.38 | 75.90 | 76.38 | 18,118 | +1.24(+1.65%) |
Dec 16, 2020 | 74.71 | 75.20 | 74.55 | 75.14 | 13,141 | +0.88(+1.19%) |
Dec 15, 2020 | 73.95 | 74.25 | 73.57 | 74.25 | 12,462 | +0.72(+0.98%) |
Dec 14, 2020 | 73.35 | 73.77 | 73.35 | 73.53 | 25,678 | +0.77(+1.06%) |
Dec 11, 2020 | 72.80 | 72.92 | 72.46 | 72.76 | 7,550 | -0.26(-0.35%) |
Dec 10, 2020 | 72.00 | 73.04 | 71.72 | 73.02 | 22,069 | +0.45(+0.62%) |
Dec 09, 2020 | 73.81 | 73.81 | 72.22 | 72.57 | 25,595 | -1.37(-1.86%) |
Dec 08, 2020 | 73.35 | 74.01 | 73.35 | 73.94 | 22,007 | +0.67(+0.91%) |
Dec 07, 2020 | 73.08 | 73.46 | 73.08 | 73.28 | 32,940 | -0.25(-0.34%) |
Dec 04, 2020 | 73.03 | 73.62 | 73.03 | 73.53 | 9,618 | +0.80(+1.10%) |
Dec 03, 2020 | 72.69 | 73.28 | 72.69 | 72.73 | 14,011 | +1.11(+1.56%) |
Dec 02, 2020 | 71.77 | 71.84 | 71.44 | 71.61 | 10,564 | -0.92(-1.27%) |
Dec 01, 2020 | 73.42 | 73.42 | 72.40 | 72.54 | 19,787 | +0.45(+0.62%) |
Nov 30, 2020 | 72.52 | 72.69 | 71.25 | 72.09 | 18,724 | +0.22(+0.30%) |
Nov 27, 2020 | 71.57 | 72.06 | 71.57 | 71.87 | 7,550 | +1.55(+2.20%) |
Nov 25, 2020 | 70.23 | 70.49 | 69.90 | 70.32 | 15,617 | -0.65(-0.91%) |
Nov 24, 2020 | 70.44 | 70.97 | 70.20 | 70.97 | 16,444 | +0.58(+0.83%) |
Nov 23, 2020 | 70.21 | 70.56 | 70.07 | 70.39 | 14,724 | +0.45(+0.65%) |
Nov 20, 2020 | 69.29 | 70.19 | 69.29 | 69.93 | 11,170 | +1.02(+1.47%) |
Nov 19, 2020 | 67.67 | 69.00 | 67.67 | 68.92 | 8,338 | +1.37(+2.03%) |
Nov 18, 2020 | 67.94 | 68.09 | 67.54 | 67.54 | 6,997 | +0.11(+0.16%) |
Nov 17, 2020 | 67.11 | 67.54 | 67.10 | 67.43 | 6,311 | -0.20(-0.29%) |
Nov 16, 2020 | 67.28 | 67.63 | 67.15 | 67.63 | 18,656 | +0.24(+0.35%) |
Nov 13, 2020 | 66.74 | 67.53 | 66.74 | 67.39 | 18,307 | +1.55(+2.36%) |
Nov 12, 2020 | 66.17 | 66.63 | 65.69 | 65.84 | 11,420 | -0.05(-0.08%) |
Nov 11, 2020 | 65.32 | 65.89 | 64.88 | 65.89 | 23,748 | +0.52(+0.80%) |
Nov 10, 2020 | 66.25 | 66.25 | 65.01 | 65.37 | 50,081 | -1.90(-2.83%) |
Nov 09, 2020 | 69.82 | 69.82 | 67.27 | 67.27 | 55,255 | -1.91(-2.76%) |
Nov 06, 2020 | 68.75 | 69.30 | 68.27 | 69.18 | 17,169 | +0.51(+0.74%) |
Nov 05, 2020 | 68.82 | 68.85 | 68.33 | 68.67 | 32,465 | +1.44(+2.14%) |
Nov 04, 2020 | 66.02 | 67.39 | 66.02 | 67.24 | 17,021 | +1.95(+2.99%) |
Nov 03, 2020 | 64.76 | 65.40 | 64.72 | 65.28 | 18,795 | +1.16(+1.81%) |
Nov 02, 2020 | 64.48 | 64.78 | 63.81 | 64.12 | 31,404 | +0.17(+0.27%) |
Oct 30, 2020 | 64.92 | 64.94 | 63.71 | 63.95 | 28,029 | -1.97(-2.99%) |
Oct 29, 2020 | 65.63 | 66.12 | 65.60 | 65.92 | 35,488 | +0.97(+1.49%) |
Oct 28, 2020 | 65.62 | 65.72 | 64.91 | 64.95 | 24,984 | -1.23(-1.85%) |
Oct 27, 2020 | 65.98 | 66.24 | 65.72 | 66.18 | 17,299 | +0.94(+1.44%) |
Oct 26, 2020 | 65.43 | 65.90 | 64.76 | 65.24 | 20,441 | -1.06(-1.60%) |
Oct 23, 2020 | 66.25 | 66.33 | 65.91 | 66.31 | 12,825 | -0.01(-0.02%) |
Oct 22, 2020 | 66.44 | 66.47 | 65.73 | 66.32 | 6,849 | +0.09(+0.14%) |
Oct 21, 2020 | 66.12 | 66.55 | 66.12 | 66.23 | 12,123 | +0.29(+0.44%) |
Oct 20, 2020 | 65.90 | 66.33 | 65.72 | 65.93 | 12,756 | +0.80(+1.23%) |
Oct 19, 2020 | 66.03 | 66.38 | 65.13 | 65.13 | 11,726 | -0.54(-0.83%) |
Oct 16, 2020 | 65.96 | 66.15 | 65.67 | 65.67 | 7,033 | +0.01(+0.01%) |
Oct 15, 2020 | 65.26 | 65.74 | 65.26 | 65.67 | 12,248 | -0.78(-1.18%) |
Oct 14, 2020 | 66.94 | 66.94 | 66.22 | 66.45 | 12,276 | -0.40(-0.60%) |
Oct 13, 2020 | 66.75 | 66.95 | 66.51 | 66.85 | 19,016 | -0.18(-0.27%) |
Oct 12, 2020 | 67.09 | 67.23 | 66.85 | 67.03 | 20,768 | +0.30(+0.45%) |
Oct 09, 2020 | 66.33 | 66.95 | 66.33 | 66.73 | 17,996 | +0.67(+1.02%) |
Oct 08, 2020 | 66.18 | 66.19 | 65.79 | 66.06 | 10,798 | +0.15(+0.23%) |
Oct 07, 2020 | 65.72 | 65.94 | 65.72 | 65.90 | 21,307 | +0.82(+1.26%) |
Oct 06, 2020 | 65.77 | 65.89 | 65.02 | 65.08 | 25,738 | -0.67(-1.01%) |
Oct 05, 2020 | 65.34 | 65.82 | 65.28 | 65.74 | 19,264 | +0.66(+1.02%) |
Oct 02, 2020 | 65.04 | 65.66 | 64.78 | 65.08 | 8,377 | -1.03(-1.56%) |