Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 77.97 | 78.39 | 77.48 | 78.21 | 0 | +0.09(+0.12%) |
Dec 30, 2020 | 78.12 | 0 | +1.14(+1.48%) | |||
Dec 29, 2020 | 76.70 | 77.25 | 76.36 | 76.98 | 0 | +0.33(+0.43%) |
Dec 28, 2020 | 76.40 | 76.67 | 76.15 | 76.65 | 0 | +0.29(+0.38%) |
Dec 25, 2020 | 76.05 | 76.59 | 75.91 | 76.36 | 0 | +0.00(+0.00%) |
Dec 24, 2020 | 76.05 | 76.59 | 75.91 | 76.36 | 0 | +0.16(+0.21%) |
Dec 23, 2020 | 76.20 | 0 | +1.38(+1.84%) | |||
Dec 22, 2020 | 74.82 | 0 | +0.13(+0.17%) | |||
Dec 21, 2020 | 77.30 | 74.60 | 74.69 | 0 | -2.35(-3.05%) | |
Dec 19, 2020 | 77.19 | 77.41 | 76.85 | 77.04 | 0 | +0.00(+0.00%) |
Dec 18, 2020 | 77.19 | 77.41 | 76.85 | 77.04 | 0 | -0.12(-0.16%) |
Dec 17, 2020 | 77.16 | 0 | +1.67(+2.21%) | |||
Dec 16, 2020 | 75.53 | 76.07 | 75.34 | 75.49 | 0 | +0.06(+0.08%) |
Dec 15, 2020 | 74.67 | 75.68 | 74.55 | 75.43 | 0 | +0.69(+0.92%) |
Dec 14, 2020 | 74.20 | 75.20 | 74.20 | 74.74 | 0 | +0.74(+1.00%) |
Dec 12, 2020 | 74.25 | 74.75 | 74.00 | 74.00 | 0 | +0.00(+0.00%) |
Dec 11, 2020 | 74.25 | 74.75 | 74.00 | 74.00 | 0 | -0.08(-0.11%) |
Dec 10, 2020 | 74.08 | 0 | +0.97(+1.33%) | |||
Dec 09, 2020 | 72.00 | 73.22 | 71.86 | 73.11 | 0 | +1.08(+1.50%) |
Dec 08, 2020 | 72.44 | 72.48 | 71.70 | 72.03 | 0 | -0.47(-0.65%) |
Dec 07, 2020 | 71.65 | 72.52 | 71.35 | 72.50 | 0 | +0.95(+1.33%) |
Dec 05, 2020 | 71.18 | 72.27 | 71.11 | 71.55 | 0 | +0.00(+0.00%) |
Dec 04, 2020 | 71.18 | 72.27 | 71.11 | 71.55 | 0 | -0.02(-0.03%) |
Dec 03, 2020 | 71.57 | 0 | -0.04(-0.06%) | |||
Dec 02, 2020 | 72.06 | 72.46 | 71.35 | 71.61 | 0 | -0.56(-0.78%) |
Dec 01, 2020 | 72.32 | 73.06 | 72.14 | 72.17 | 0 | -0.08(-0.11%) |
Nov 30, 2020 | 73.24 | 73.48 | 72.05 | 72.25 | 0 | -1.10(-1.50%) |
Nov 28, 2020 | 72.73 | 73.50 | 72.40 | 73.35 | 0 | +0.00(+0.00%) |
Nov 27, 2020 | 72.73 | 73.50 | 72.40 | 73.35 | 0 | +0.11(+0.15%) |
Nov 26, 2020 | 73.24 | 0 | +0.83(+1.15%) | |||
Nov 25, 2020 | 72.84 | 73.15 | 72.30 | 72.41 | 0 | -0.57(-0.78%) |
Nov 24, 2020 | 73.80 | 73.88 | 71.85 | 72.98 | 0 | -0.77(-1.04%) |
Nov 23, 2020 | 72.99 | 74.27 | 72.77 | 73.75 | 0 | +0.76(+1.04%) |
Nov 21, 2020 | 71.70 | 73.05 | 71.66 | 72.99 | 0 | +0.00(+0.00%) |
Nov 20, 2020 | 71.70 | 73.05 | 71.66 | 72.99 | 0 | +0.03(+0.04%) |
Nov 19, 2020 | 72.96 | 0 | +1.22(+1.70%) | |||
Nov 18, 2020 | 71.11 | 71.95 | 71.11 | 71.74 | 0 | +0.49(+0.69%) |
Nov 17, 2020 | 71.58 | 71.91 | 71.00 | 71.25 | 0 | -0.39(-0.54%) |
Nov 16, 2020 | 70.40 | 72.00 | 70.33 | 71.64 | 0 | +1.32(+1.88%) |
Nov 14, 2020 | 70.55 | 70.75 | 70.18 | 70.32 | 0 | +0.00(+0.00%) |
Nov 13, 2020 | 70.55 | 70.75 | 70.18 | 70.32 | 0 | -0.08(-0.11%) |
Nov 12, 2020 | 70.40 | 0 | -1.01(-1.41%) | |||
Nov 11, 2020 | 71.79 | 72.19 | 71.29 | 71.41 | 0 | +1.48(+2.12%) |
Nov 10, 2020 | 70.00 | 70.16 | 69.11 | 69.93 | 0 | -0.14(-0.20%) |
Nov 09, 2020 | 68.66 | 70.44 | 68.62 | 70.07 | 0 | +1.52(+2.22%) |
Nov 07, 2020 | 70.00 | 70.27 | 68.55 | 68.55 | 0 | +0.00(+0.00%) |
Nov 06, 2020 | 70.00 | 70.27 | 68.55 | 68.55 | 0 | -0.07(-0.10%) |
Nov 05, 2020 | 68.62 | 0 | -1.72(-2.45%) | |||
Nov 04, 2020 | 69.95 | 70.72 | 69.63 | 70.34 | 0 | +0.12(+0.17%) |
Nov 03, 2020 | 68.74 | 70.33 | 68.73 | 70.22 | 0 | +1.49(+2.17%) |
Nov 02, 2020 | 68.75 | 69.09 | 68.06 | 68.73 | 0 | -0.24(-0.35%) |
Oct 31, 2020 | 69.86 | 70.05 | 68.37 | 68.97 | 0 | +0.00(+0.00%) |
Oct 30, 2020 | 69.86 | 70.05 | 68.37 | 68.97 | 0 | +0.05(+0.07%) |
Oct 29, 2020 | 68.92 | 0 | -1.25(-1.78%) | |||
Oct 28, 2020 | 70.17 | 0 | -1.86(-2.58%) | |||
Oct 27, 2020 | 72.03 | 0 | -0.08(-0.11%) | |||
Oct 26, 2020 | 72.11 | 0 | +0.81(+1.14%) | |||
Oct 24, 2020 | 71.70 | 71.91 | 71.10 | 71.30 | 0 | +0.00(+0.00%) |
Oct 23, 2020 | 71.70 | 71.91 | 71.10 | 71.30 | 0 | +0.01(+0.01%) |
Oct 22, 2020 | 71.29 | 0 | +0.25(+0.35%) | |||
Oct 21, 2020 | 71.04 | 0 | +0.02(+0.03%) | |||
Oct 20, 2020 | 71.02 | 0 | -0.14(-0.20%) | |||
Oct 19, 2020 | 71.16 | 0 | +1.16(+1.66%) | |||
Oct 17, 2020 | 69.01 | 70.04 | 69.00 | 70.00 | 0 | +0.00(+0.00%) |
Oct 16, 2020 | 69.01 | 70.04 | 69.00 | 70.00 | 0 | +0.08(+0.11%) |
Oct 15, 2020 | 69.92 | 0 | +0.99(+1.44%) | |||
Oct 14, 2020 | 68.93 | 0 | +0.10(+0.15%) | |||
Oct 13, 2020 | 68.83 | 0 | +0.46(+0.67%) | |||
Oct 12, 2020 | 68.37 | 0 | +0.51(+0.75%) | |||
Oct 10, 2020 | 67.75 | 68.68 | 67.54 | 67.86 | 0 | +0.00(+0.00%) |
Oct 09, 2020 | 67.75 | 68.68 | 67.54 | 67.86 | 0 | +0.22(+0.33%) |
Oct 08, 2020 | 67.64 | 0 | +0.05(+0.07%) | |||
Oct 07, 2020 | 67.59 | 0 | +0.73(+1.09%) | |||
Oct 06, 2020 | 66.86 | 0 | +0.83(+1.26%) | |||
Oct 05, 2020 | 66.03 | 0 | +0.18(+0.27%) | |||
Oct 03, 2020 | 65.85 | 66.00 | 64.86 | 65.85 | 0 | +0.00(+0.00%) |
Oct 02, 2020 | 65.85 | 66.00 | 64.86 | 65.85 | 0 | +0.03(+0.05%) |