Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 64.15 | 64.15 | 64.15 | 1,476,286 | -1.53(-2.33%) | |
Dec 30, 2020 | 66.10 | 67.10 | 64.77 | 65.68 | 1,476,286 | +0.28(+0.43%) |
Dec 29, 2020 | 68.14 | 69.07 | 64.35 | 65.40 | 3,201,305 | -1.56(-2.33%) |
Dec 28, 2020 | 73.36 | 73.85 | 66.71 | 66.96 | 3,592,032 | -5.86(-8.05%) |
Dec 24, 2020 | 72.91 | 74.78 | 71.58 | 72.82 | 1,721,600 | +0.28(+0.39%) |
Dec 23, 2020 | 72.00 | 73.88 | 71.17 | 72.54 | 1,919,816 | +0.35(+0.48%) |
Dec 22, 2020 | 70.95 | 73.45 | 69.56 | 72.19 | 2,300,417 | +1.76(+2.50%) |
Dec 21, 2020 | 69.68 | 71.53 | 68.60 | 70.43 | 2,247,575 | -0.15(-0.21%) |
Dec 18, 2020 | 73.60 | 73.88 | 70.10 | 70.58 | 2,727,100 | -3.72(-5.01%) |
Dec 17, 2020 | 72.86 | 74.70 | 69.76 | 74.30 | 2,238,565 | +2.39(+3.32%) |
Dec 16, 2020 | 70.15 | 73.88 | 68.45 | 71.91 | 2,892,223 | +2.05(+2.93%) |
Dec 15, 2020 | 72.82 | 72.82 | 68.30 | 69.86 | 2,558,926 | -2.14(-2.97%) |
Dec 14, 2020 | 73.27 | 74.39 | 71.05 | 72.00 | 1,373,645 | -0.48(-0.66%) |
Dec 11, 2020 | 75.70 | 75.80 | 71.02 | 72.48 | 2,236,300 | -1.64(-2.21%) |
Dec 10, 2020 | 75.03 | 78.46 | 74.00 | 74.12 | 3,622,874 | -4.44(-5.65%) |
Dec 09, 2020 | 82.96 | 85.70 | 76.68 | 78.56 | 2,869,263 | -3.27(-4.00%) |
Dec 08, 2020 | 82.44 | 86.37 | 80.33 | 81.83 | 2,944,893 | -1.34(-1.61%) |
Dec 07, 2020 | 81.80 | 85.32 | 81.06 | 83.17 | 2,416,916 | +2.88(+3.59%) |
Dec 04, 2020 | 75.41 | 81.25 | 74.54 | 80.29 | 2,654,300 | +5.50(+7.35%) |
Dec 03, 2020 | 74.79 | 76.64 | 74.38 | 74.79 | 889,111 | +0.70(+0.94%) |
Dec 02, 2020 | 73.70 | 76.10 | 71.40 | 74.09 | 1,661,769 | -1.73(-2.28%) |
Dec 01, 2020 | 80.65 | 81.45 | 75.18 | 75.82 | 1,902,597 | -4.84(-6.00%) |
Nov 30, 2020 | 79.92 | 82.28 | 76.18 | 80.66 | 1,865,380 | +0.54(+0.67%) |
Nov 27, 2020 | 81.49 | 82.99 | 79.00 | 80.12 | 1,480,100 | +0.66(+0.83%) |
Nov 25, 2020 | 78.75 | 80.35 | 76.01 | 79.46 | 1,907,400 | -1.09(-1.35%) |
Nov 24, 2020 | 79.46 | 82.18 | 75.65 | 80.55 | 4,261,388 | +5.16(+6.84%) |
Nov 23, 2020 | 68.05 | 75.74 | 67.80 | 75.39 | 3,681,936 | +7.76(+11.47%) |
Nov 20, 2020 | 68.13 | 68.37 | 66.17 | 67.63 | 1,487,600 | +0.14(+0.21%) |
Nov 19, 2020 | 68.02 | 69.85 | 67.05 | 67.49 | 1,996,072 | -0.47(-0.69%) |
Nov 18, 2020 | 70.00 | 70.20 | 67.48 | 67.96 | 1,803,142 | +0.46(+0.68%) |
Nov 17, 2020 | 66.22 | 69.13 | 65.81 | 67.50 | 2,121,722 | +1.96(+2.99%) |
Nov 16, 2020 | 67.80 | 68.70 | 65.06 | 65.54 | 2,780,226 | -1.25(-1.87%) |
Nov 13, 2020 | 68.50 | 69.69 | 65.50 | 66.79 | 7,554,400 | -6.53(-8.91%) |
Nov 12, 2020 | 72.00 | 75.48 | 71.25 | 73.32 | 1,365,580 | +0.52(+0.71%) |
Nov 11, 2020 | 71.90 | 73.82 | 70.90 | 72.80 | 2,285,979 | -1.82(-2.44%) |
Nov 10, 2020 | 73.76 | 77.77 | 71.71 | 74.62 | 1,575,460 | +2.21(+3.05%) |
Nov 09, 2020 | 76.80 | 77.00 | 72.11 | 72.41 | 1,811,900 | -7.09(-8.92%) |
Nov 06, 2020 | 83.10 | 84.00 | 78.28 | 79.50 | 2,039,200 | -5.84(-6.84%) |
Nov 05, 2020 | 86.00 | 87.88 | 83.60 | 85.34 | 1,552,827 | +2.74(+3.32%) |
Nov 04, 2020 | 81.93 | 85.00 | 79.07 | 82.60 | 1,230,249 | +5.18(+6.69%) |
Nov 03, 2020 | 73.78 | 80.06 | 72.89 | 77.42 | 1,529,905 | +4.94(+6.82%) |
Nov 02, 2020 | 74.98 | 76.97 | 71.65 | 72.48 | 897,336 | -0.92(-1.25%) |
Oct 30, 2020 | 79.00 | 79.66 | 72.56 | 73.40 | 1,449,000 | -7.10(-8.82%) |
Oct 29, 2020 | 81.00 | 81.91 | 79.03 | 80.50 | 557,730 | +0.85(+1.07%) |
Oct 28, 2020 | 81.80 | 82.00 | 78.55 | 79.65 | 817,524 | -4.15(-4.95%) |
Oct 27, 2020 | 82.62 | 85.28 | 80.05 | 83.80 | 894,593 | +0.49(+0.59%) |
Oct 26, 2020 | 89.00 | 90.13 | 81.26 | 83.31 | 1,646,643 | -6.80(-7.55%) |
Oct 23, 2020 | 91.11 | 91.11 | 87.60 | 90.11 | 538,100 | +0.16(+0.18%) |
Oct 22, 2020 | 95.42 | 95.79 | 88.35 | 89.95 | 886,667 | -5.84(-6.10%) |
Oct 21, 2020 | 92.73 | 96.15 | 91.40 | 95.79 | 857,719 | +4.40(+4.81%) |
Oct 20, 2020 | 96.80 | 97.83 | 91.02 | 91.39 | 1,020,834 | -3.35(-3.54%) |
Oct 19, 2020 | 104.50 | 105.29 | 94.06 | 94.74 | 1,325,346 | -8.20(-7.97%) |
Oct 16, 2020 | 106.25 | 108.45 | 102.92 | 102.94 | 1,095,300 | -2.69(-2.55%) |
Oct 15, 2020 | 101.00 | 106.11 | 98.27 | 105.63 | 1,282,577 | -0.36(-0.34%) |
Oct 14, 2020 | 102.00 | 109.15 | 102.00 | 105.99 | 2,173,789 | +3.85(+3.77%) |
Oct 13, 2020 | 100.31 | 103.68 | 99.10 | 102.14 | 1,320,720 | +0.82(+0.81%) |
Oct 12, 2020 | 99.00 | 104.45 | 96.04 | 101.32 | 2,603,213 | +3.56(+3.64%) |
Oct 09, 2020 | 92.92 | 98.00 | 92.00 | 97.76 | 1,588,900 | +6.65(+7.30%) |
Oct 08, 2020 | 95.25 | 97.25 | 90.53 | 91.11 | 1,428,352 | -1.69(-1.82%) |
Oct 07, 2020 | 89.53 | 98.73 | 89.03 | 92.80 | 2,527,008 | +5.20(+5.94%) |
Oct 06, 2020 | 93.25 | 93.25 | 85.00 | 87.60 | 1,859,606 | -4.79(-5.18%) |
Oct 05, 2020 | 86.23 | 95.19 | 84.27 | 92.39 | 2,952,839 | +7.72(+9.12%) |
Oct 02, 2020 | 83.51 | 88.84 | 83.00 | 84.67 | 1,272,400 | -4.50(-5.05%) |