Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 78.03 | 78.03 | 78.03 | 239,979 | +0.26(+0.33%) | |
Dec 30, 2020 | 76.59 | 78.80 | 76.59 | 77.77 | 239,979 | +1.41(+1.84%) |
Dec 29, 2020 | 77.53 | 77.75 | 75.55 | 76.37 | 245,976 | -0.35(-0.46%) |
Dec 28, 2020 | 78.38 | 78.99 | 76.53 | 76.72 | 198,835 | -0.82(-1.06%) |
Dec 24, 2020 | 77.99 | 78.26 | 76.89 | 77.54 | 126,427 | -0.46(-0.59%) |
Dec 23, 2020 | 78.18 | 79.34 | 77.95 | 78.00 | 201,576 | +0.41(+0.53%) |
Dec 22, 2020 | 78.63 | 79.10 | 77.51 | 77.59 | 167,505 | -1.33(-1.68%) |
Dec 21, 2020 | 79.51 | 79.51 | 77.06 | 78.92 | 307,255 | +0.83(+1.07%) |
Dec 18, 2020 | 78.27 | 79.18 | 76.75 | 78.09 | 331,703 | +0.18(+0.23%) |
Dec 17, 2020 | 78.30 | 78.44 | 77.09 | 77.91 | 494,510 | +0.28(+0.36%) |
Dec 16, 2020 | 78.93 | 78.93 | 76.98 | 77.63 | 274,818 | -0.52(-0.66%) |
Dec 15, 2020 | 78.55 | 79.21 | 77.48 | 78.15 | 243,796 | +0.42(+0.54%) |
Dec 14, 2020 | 80.09 | 81.19 | 77.71 | 77.73 | 260,079 | -2.05(-2.57%) |
Dec 11, 2020 | 79.58 | 80.67 | 78.93 | 79.77 | 193,040 | -0.63(-0.79%) |
Dec 10, 2020 | 79.31 | 80.76 | 79.27 | 80.40 | 345,607 | +0.94(+1.18%) |
Dec 09, 2020 | 79.86 | 81.04 | 78.65 | 79.47 | 352,442 | +0.37(+0.47%) |
Dec 08, 2020 | 76.31 | 79.68 | 76.14 | 79.09 | 416,554 | +2.25(+2.92%) |
Dec 07, 2020 | 77.84 | 78.37 | 76.40 | 76.85 | 262,168 | -1.20(-1.54%) |
Dec 04, 2020 | 75.62 | 78.77 | 75.62 | 78.05 | 278,894 | +2.93(+3.90%) |
Dec 03, 2020 | 74.44 | 76.19 | 74.35 | 75.12 | 545,955 | +0.74(+0.99%) |
Dec 02, 2020 | 73.24 | 74.63 | 73.16 | 74.39 | 326,222 | +0.81(+1.10%) |
Dec 01, 2020 | 73.92 | 74.78 | 73.05 | 73.58 | 436,214 | +1.71(+2.38%) |
Nov 30, 2020 | 73.82 | 73.92 | 71.75 | 71.86 | 369,741 | -1.93(-2.62%) |
Nov 27, 2020 | 74.51 | 75.51 | 73.54 | 73.80 | 122,035 | -0.62(-0.84%) |
Nov 25, 2020 | 74.87 | 75.07 | 73.77 | 74.42 | 170,139 | -1.71(-2.25%) |
Nov 24, 2020 | 73.96 | 76.34 | 73.81 | 76.13 | 267,644 | +3.39(+4.65%) |
Nov 23, 2020 | 70.88 | 73.32 | 70.88 | 72.74 | 230,710 | +2.68(+3.82%) |
Nov 20, 2020 | 70.69 | 71.48 | 69.39 | 70.07 | 225,239 | -0.94(-1.33%) |
Nov 19, 2020 | 71.26 | 71.73 | 69.90 | 71.01 | 162,833 | -0.30(-0.41%) |
Nov 18, 2020 | 72.75 | 73.84 | 71.18 | 71.30 | 307,256 | -1.31(-1.81%) |
Nov 17, 2020 | 70.73 | 72.62 | 69.49 | 72.62 | 303,154 | +0.70(+0.97%) |
Nov 16, 2020 | 71.69 | 72.26 | 70.28 | 71.92 | 246,303 | +1.77(+2.53%) |
Nov 13, 2020 | 69.35 | 70.70 | 68.73 | 70.15 | 278,137 | +1.73(+2.53%) |
Nov 12, 2020 | 70.51 | 70.51 | 67.34 | 68.42 | 418,807 | -2.86(-4.01%) |
Nov 11, 2020 | 72.32 | 72.69 | 70.32 | 71.28 | 459,003 | -0.19(-0.27%) |
Nov 10, 2020 | 71.50 | 71.66 | 70.00 | 71.47 | 747,588 | +0.58(+0.82%) |
Nov 09, 2020 | 77.25 | 77.25 | 70.53 | 70.89 | 458,246 | +2.45(+3.58%) |
Nov 06, 2020 | 70.70 | 71.83 | 68.39 | 68.44 | 498,024 | -1.73(-2.47%) |
Nov 05, 2020 | 67.95 | 71.26 | 67.67 | 70.17 | 526,332 | +3.33(+4.99%) |
Nov 04, 2020 | 70.13 | 70.39 | 66.27 | 66.84 | 586,794 | -3.68(-5.22%) |
Nov 03, 2020 | 68.16 | 70.82 | 65.98 | 70.51 | 678,585 | +2.93(+4.34%) |
Nov 02, 2020 | 65.45 | 68.73 | 65.07 | 67.58 | 302,618 | +3.15(+4.89%) |
Oct 30, 2020 | 63.43 | 64.52 | 62.26 | 64.43 | 356,541 | +0.53(+0.84%) |
Oct 29, 2020 | 61.82 | 64.29 | 61.37 | 63.89 | 396,094 | +1.72(+2.76%) |
Oct 28, 2020 | 62.99 | 63.23 | 61.84 | 62.18 | 343,118 | -2.55(-3.94%) |
Oct 27, 2020 | 66.40 | 66.47 | 64.66 | 64.73 | 273,681 | -2.00(-3.00%) |
Oct 26, 2020 | 67.06 | 67.55 | 66.16 | 66.73 | 223,719 | -1.54(-2.26%) |
Oct 23, 2020 | 68.60 | 69.69 | 68.25 | 68.28 | 285,694 | +0.15(+0.22%) |
Oct 22, 2020 | 67.03 | 68.21 | 66.14 | 68.12 | 196,890 | +1.40(+2.10%) |
Oct 21, 2020 | 67.17 | 68.29 | 66.72 | 66.72 | 229,133 | -0.51(-0.77%) |
Oct 20, 2020 | 66.78 | 67.83 | 66.68 | 67.24 | 193,522 | +0.99(+1.50%) |
Oct 19, 2020 | 67.08 | 68.39 | 66.15 | 66.25 | 138,383 | -0.43(-0.64%) |
Oct 16, 2020 | 67.83 | 68.52 | 66.32 | 66.67 | 265,542 | -0.74(-1.10%) |
Oct 15, 2020 | 67.28 | 67.81 | 65.24 | 67.42 | 473,800 | -1.24(-1.80%) |
Oct 14, 2020 | 65.37 | 68.92 | 65.29 | 68.66 | 584,915 | +3.62(+5.57%) |
Oct 13, 2020 | 65.99 | 66.06 | 64.66 | 65.04 | 261,733 | -1.36(-2.05%) |
Oct 12, 2020 | 66.17 | 66.47 | 65.34 | 66.40 | 325,162 | +0.58(+0.88%) |
Oct 09, 2020 | 66.43 | 66.89 | 65.23 | 65.82 | 401,673 | +1.10(+1.69%) |
Oct 08, 2020 | 64.69 | 65.62 | 64.12 | 64.72 | 238,561 | +0.35(+0.55%) |
Oct 07, 2020 | 63.99 | 65.23 | 63.61 | 64.37 | 238,035 | +1.48(+2.35%) |
Oct 06, 2020 | 64.71 | 65.02 | 62.75 | 62.89 | 315,780 | -1.10(-1.71%) |
Oct 05, 2020 | 62.15 | 64.07 | 62.08 | 63.99 | 354,087 | +3.03(+4.97%) |
Oct 02, 2020 | 58.00 | 61.67 | 57.97 | 60.96 | 282,336 | +1.65(+2.78%) |