Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 78.28 | 78.28 | 78.28 | 324,700 | +0.14(+0.18%) | |
Dec 30, 2020 | 78.26 | 78.77 | 77.92 | 78.15 | 324,700 | +0.51(+0.66%) |
Dec 29, 2020 | 78.37 | 78.48 | 76.77 | 77.63 | 309,631 | -0.22(-0.28%) |
Dec 28, 2020 | 79.96 | 80.48 | 77.54 | 77.85 | 403,002 | -1.44(-1.81%) |
Dec 24, 2020 | 79.12 | 79.66 | 78.61 | 79.29 | 120,881 | +0.38(+0.49%) |
Dec 23, 2020 | 79.61 | 79.77 | 78.73 | 78.90 | 483,372 | -0.12(-0.16%) |
Dec 22, 2020 | 79.70 | 79.97 | 78.56 | 79.03 | 488,170 | -0.32(-0.41%) |
Dec 21, 2020 | 78.26 | 79.64 | 76.09 | 79.35 | 756,807 | +0.40(+0.51%) |
Dec 18, 2020 | 76.24 | 79.05 | 75.90 | 78.95 | 3,677,962 | +2.58(+3.38%) |
Dec 17, 2020 | 75.24 | 76.46 | 74.73 | 76.36 | 746,528 | +1.66(+2.22%) |
Dec 16, 2020 | 75.95 | 76.15 | 74.37 | 74.70 | 722,149 | -1.27(-1.67%) |
Dec 15, 2020 | 76.00 | 76.59 | 74.97 | 75.97 | 504,643 | +0.42(+0.56%) |
Dec 14, 2020 | 75.26 | 77.37 | 74.54 | 75.55 | 746,155 | +0.37(+0.49%) |
Dec 11, 2020 | 75.37 | 76.32 | 74.38 | 75.18 | 297,336 | -0.06(-0.08%) |
Dec 10, 2020 | 74.16 | 75.41 | 73.44 | 75.24 | 405,829 | +0.88(+1.18%) |
Dec 09, 2020 | 76.38 | 76.38 | 73.95 | 74.36 | 445,882 | -1.78(-2.33%) |
Dec 08, 2020 | 76.22 | 77.13 | 75.61 | 76.14 | 544,376 | +0.23(+0.30%) |
Dec 07, 2020 | 75.85 | 76.82 | 75.48 | 75.91 | 322,149 | +0.33(+0.44%) |
Dec 04, 2020 | 74.51 | 75.65 | 74.11 | 75.58 | 459,998 | +1.88(+2.55%) |
Dec 03, 2020 | 73.50 | 74.04 | 73.18 | 73.70 | 499,046 | +0.15(+0.21%) |
Dec 02, 2020 | 75.89 | 75.89 | 73.13 | 73.55 | 514,071 | -1.63(-2.17%) |
Dec 01, 2020 | 75.43 | 76.17 | 74.98 | 75.17 | 842,722 | +0.40(+0.54%) |
Nov 30, 2020 | 73.93 | 74.79 | 73.54 | 74.77 | 807,127 | +1.40(+1.90%) |
Nov 27, 2020 | 74.57 | 75.01 | 72.97 | 73.38 | 287,195 | -1.01(-1.36%) |
Nov 25, 2020 | 75.34 | 76.24 | 74.03 | 74.39 | 688,781 | -0.26(-0.35%) |
Nov 24, 2020 | 75.42 | 75.42 | 73.73 | 74.65 | 565,530 | -0.23(-0.30%) |
Nov 23, 2020 | 75.33 | 75.33 | 74.09 | 74.88 | 543,553 | -0.29(-0.38%) |
Nov 20, 2020 | 74.34 | 75.57 | 73.46 | 75.16 | 642,132 | +0.65(+0.87%) |
Nov 19, 2020 | 74.15 | 75.37 | 73.59 | 74.51 | 612,045 | +0.32(+0.44%) |
Nov 18, 2020 | 76.05 | 76.05 | 74.01 | 74.19 | 1,261,605 | -1.67(-2.20%) |
Nov 17, 2020 | 74.41 | 76.00 | 73.77 | 75.86 | 645,852 | +1.20(+1.61%) |
Nov 16, 2020 | 74.59 | 74.78 | 72.68 | 74.66 | 432,816 | +0.00(+0.00%) |
Nov 13, 2020 | 75.43 | 75.73 | 74.47 | 74.66 | 358,182 | -0.09(-0.12%) |
Nov 12, 2020 | 75.19 | 75.48 | 74.15 | 74.75 | 534,892 | -0.72(-0.95%) |
Nov 11, 2020 | 74.63 | 75.93 | 74.63 | 75.47 | 668,413 | +1.52(+2.05%) |
Nov 10, 2020 | 73.92 | 75.84 | 71.97 | 73.95 | 775,185 | -0.97(-1.29%) |
Nov 09, 2020 | 76.34 | 78.03 | 74.73 | 74.91 | 928,692 | +0.43(+0.57%) |
Nov 06, 2020 | 72.68 | 75.36 | 72.50 | 74.49 | 954,266 | -0.52(-0.70%) |
Nov 05, 2020 | 68.95 | 75.39 | 68.34 | 75.01 | 2,064,631 | +9.22(+14.01%) |
Nov 04, 2020 | 67.07 | 68.24 | 65.02 | 65.79 | 886,611 | +0.20(+0.31%) |
Nov 03, 2020 | 64.61 | 66.08 | 64.61 | 65.59 | 441,618 | +1.56(+2.44%) |
Nov 02, 2020 | 62.85 | 64.43 | 62.57 | 64.03 | 547,371 | +1.87(+3.01%) |
Oct 30, 2020 | 62.65 | 63.50 | 61.62 | 62.16 | 677,732 | -0.81(-1.28%) |
Oct 29, 2020 | 63.46 | 63.46 | 62.06 | 62.97 | 713,547 | -0.48(-0.76%) |
Oct 28, 2020 | 64.83 | 64.83 | 63.37 | 63.45 | 532,074 | -2.11(-3.21%) |
Oct 27, 2020 | 65.40 | 66.18 | 65.24 | 65.56 | 545,288 | +0.41(+0.62%) |
Oct 26, 2020 | 65.52 | 65.93 | 64.59 | 65.15 | 529,715 | -0.96(-1.46%) |
Oct 23, 2020 | 66.73 | 66.73 | 65.66 | 66.11 | 514,085 | -0.30(-0.44%) |
Oct 22, 2020 | 64.32 | 66.49 | 64.32 | 66.41 | 696,050 | +1.94(+3.00%) |
Oct 21, 2020 | 65.32 | 66.14 | 64.40 | 64.47 | 578,448 | -0.66(-1.02%) |
Oct 20, 2020 | 65.34 | 65.91 | 64.95 | 65.13 | 446,064 | -0.02(-0.03%) |
Oct 19, 2020 | 65.66 | 66.32 | 64.91 | 65.16 | 635,744 | -0.27(-0.41%) |
Oct 16, 2020 | 65.77 | 66.65 | 65.23 | 65.42 | 542,916 | +0.03(+0.04%) |
Oct 15, 2020 | 65.64 | 65.95 | 65.13 | 65.40 | 623,952 | -0.82(-1.23%) |
Oct 14, 2020 | 66.57 | 67.14 | 65.64 | 66.21 | 438,694 | -0.17(-0.26%) |
Oct 13, 2020 | 66.11 | 66.81 | 65.63 | 66.39 | 611,343 | +0.26(+0.39%) |
Oct 12, 2020 | 65.88 | 66.36 | 65.05 | 66.13 | 300,902 | +0.85(+1.31%) |
Oct 09, 2020 | 65.01 | 65.40 | 64.28 | 65.28 | 573,778 | +0.78(+1.21%) |
Oct 08, 2020 | 64.92 | 65.19 | 64.07 | 64.50 | 619,059 | -0.50(-0.77%) |
Oct 07, 2020 | 63.40 | 65.23 | 63.06 | 65.00 | 713,718 | +1.91(+3.03%) |
Oct 06, 2020 | 62.30 | 63.69 | 62.09 | 63.09 | 656,531 | +0.99(+1.59%) |
Oct 05, 2020 | 61.04 | 62.17 | 61.04 | 62.10 | 868,033 | +1.30(+2.13%) |
Oct 02, 2020 | 60.58 | 61.26 | 60.54 | 60.80 | 620,070 | -0.45(-0.73%) |