Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 70.30 | 70.30 | 70.30 | 20,658 | -0.24(-0.34%) | |
Dec 30, 2020 | 70.50 | 71.56 | 70.49 | 70.54 | 20,658 | -0.34(-0.48%) |
Dec 29, 2020 | 71.27 | 71.64 | 70.67 | 70.88 | 29,278 | -0.49(-0.69%) |
Dec 28, 2020 | 71.45 | 72.20 | 71.19 | 71.37 | 25,302 | +0.02(+0.03%) |
Dec 24, 2020 | 70.87 | 72.00 | 70.27 | 71.35 | 7,700 | +0.00(+0.00%) |
Dec 23, 2020 | 70.89 | 71.51 | 70.79 | 71.35 | 26,178 | +2.71(+3.95%) |
Dec 22, 2020 | 69.38 | 69.38 | 68.59 | 68.64 | 18,267 | -1.38(-1.97%) |
Dec 21, 2020 | 68.17 | 70.02 | 68.17 | 70.02 | 15,839 | -1.97(-2.74%) |
Dec 18, 2020 | 71.67 | 72.08 | 71.29 | 71.99 | 15,200 | +0.16(+0.22%) |
Dec 17, 2020 | 71.97 | 72.25 | 71.74 | 71.83 | 17,896 | +0.00(+0.00%) |
Dec 16, 2020 | 71.88 | 72.21 | 71.19 | 71.83 | 48,080 | +1.13(+1.60%) |
Dec 15, 2020 | 70.19 | 70.73 | 69.83 | 70.70 | 38,719 | +2.26(+3.30%) |
Dec 14, 2020 | 69.06 | 69.06 | 68.30 | 68.44 | 19,939 | +1.69(+2.53%) |
Dec 11, 2020 | 67.57 | 67.58 | 66.49 | 66.75 | 46,500 | -1.50(-2.20%) |
Dec 10, 2020 | 67.92 | 68.64 | 67.92 | 68.25 | 9,920 | -1.05(-1.52%) |
Dec 09, 2020 | 69.64 | 70.23 | 68.93 | 69.30 | 32,165 | -0.35(-0.50%) |
Dec 08, 2020 | 69.46 | 70.01 | 69.46 | 69.65 | 14,939 | -0.03(-0.04%) |
Dec 07, 2020 | 69.51 | 70.14 | 69.51 | 69.68 | 33,156 | -0.62(-0.88%) |
Dec 04, 2020 | 70.32 | 70.70 | 69.90 | 70.30 | 54,300 | +1.74(+2.54%) |
Dec 03, 2020 | 69.33 | 69.33 | 68.56 | 68.56 | 13,718 | -0.97(-1.40%) |
Dec 02, 2020 | 68.62 | 69.64 | 68.62 | 69.53 | 84,865 | +0.07(+0.10%) |
Dec 01, 2020 | 68.44 | 69.46 | 68.44 | 69.46 | 16,767 | +2.06(+3.06%) |
Nov 30, 2020 | 68.52 | 68.70 | 67.32 | 67.40 | 25,403 | -0.10(-0.15%) |
Nov 27, 2020 | 67.18 | 67.77 | 67.18 | 67.50 | 6,100 | -0.89(-1.30%) |
Nov 25, 2020 | 67.54 | 68.47 | 67.52 | 68.39 | 49,100 | -0.52(-0.75%) |
Nov 24, 2020 | 67.91 | 68.96 | 67.80 | 68.91 | 52,687 | +2.52(+3.80%) |
Nov 23, 2020 | 66.73 | 67.25 | 66.20 | 66.39 | 41,139 | +0.64(+0.97%) |
Nov 20, 2020 | 65.83 | 65.86 | 65.51 | 65.75 | 9,400 | +0.15(+0.23%) |
Nov 19, 2020 | 65.39 | 66.00 | 65.02 | 65.60 | 27,005 | -0.10(-0.15%) |
Nov 18, 2020 | 65.85 | 66.38 | 65.44 | 65.70 | 66,518 | +1.15(+1.78%) |
Nov 17, 2020 | 64.01 | 64.75 | 63.85 | 64.55 | 25,223 | +0.82(+1.29%) |
Nov 16, 2020 | 63.35 | 63.82 | 62.91 | 63.73 | 58,044 | +1.50(+2.41%) |
Nov 13, 2020 | 61.49 | 62.46 | 61.49 | 62.23 | 18,600 | +1.47(+2.42%) |
Nov 12, 2020 | 61.24 | 61.75 | 60.76 | 60.76 | 35,839 | -1.64(-2.63%) |
Nov 11, 2020 | 62.35 | 62.81 | 61.98 | 62.40 | 19,900 | -0.15(-0.24%) |
Nov 10, 2020 | 62.01 | 62.95 | 62.00 | 62.55 | 61,749 | +3.30(+5.57%) |
Nov 09, 2020 | 61.01 | 61.20 | 59.25 | 59.25 | 67,390 | +2.15(+3.77%) |
Nov 06, 2020 | 57.32 | 57.54 | 57.06 | 57.10 | 20,000 | -0.69(-1.19%) |
Nov 05, 2020 | 57.53 | 58.55 | 57.53 | 57.79 | 26,352 | +1.97(+3.53%) |
Nov 04, 2020 | 56.26 | 56.57 | 55.75 | 55.82 | 16,400 | +0.08(+0.14%) |
Nov 03, 2020 | 54.67 | 55.92 | 54.67 | 55.74 | 18,300 | +2.65(+4.99%) |
Nov 02, 2020 | 53.18 | 53.65 | 52.79 | 53.09 | 15,069 | +1.46(+2.83%) |
Oct 30, 2020 | 51.97 | 52.08 | 51.35 | 51.63 | 8,800 | -0.20(-0.39%) |
Oct 29, 2020 | 52.17 | 52.55 | 51.49 | 51.83 | 18,922 | +0.51(+0.99%) |
Oct 28, 2020 | 52.23 | 52.54 | 51.32 | 51.32 | 33,855 | -3.83(-6.94%) |
Oct 27, 2020 | 56.10 | 56.15 | 55.01 | 55.15 | 6,720 | -1.62(-2.85%) |
Oct 26, 2020 | 56.68 | 57.00 | 56.14 | 56.77 | 28,262 | -0.72(-1.25%) |
Oct 23, 2020 | 57.54 | 57.65 | 56.79 | 57.49 | 26,900 | +0.78(+1.38%) |
Oct 22, 2020 | 56.91 | 56.91 | 56.48 | 56.71 | 6,280 | -0.35(-0.62%) |
Oct 21, 2020 | 57.29 | 57.40 | 56.81 | 57.06 | 9,862 | -0.74(-1.27%) |
Oct 20, 2020 | 57.34 | 57.85 | 57.34 | 57.80 | 12,363 | +1.20(+2.12%) |
Oct 19, 2020 | 57.40 | 57.61 | 56.40 | 56.60 | 33,665 | -1.13(-1.96%) |
Oct 16, 2020 | 57.77 | 58.10 | 57.57 | 57.73 | 28,900 | +2.63(+4.77%) |
Oct 15, 2020 | 53.79 | 55.10 | 53.79 | 55.10 | 32,150 | -1.43(-2.53%) |
Oct 14, 2020 | 56.90 | 56.94 | 56.19 | 56.53 | 20,223 | -0.80(-1.40%) |
Oct 13, 2020 | 57.13 | 57.42 | 56.98 | 57.33 | 7,708 | -0.71(-1.22%) |
Oct 12, 2020 | 57.92 | 58.09 | 57.70 | 58.04 | 23,129 | +1.18(+2.08%) |
Oct 09, 2020 | 57.25 | 57.25 | 56.72 | 56.86 | 15,400 | -0.63(-1.10%) |
Oct 08, 2020 | 57.16 | 57.83 | 57.16 | 57.49 | 22,051 | -0.26(-0.45%) |
Oct 07, 2020 | 56.63 | 58.03 | 56.63 | 57.75 | 57,688 | +1.88(+3.36%) |
Oct 06, 2020 | 56.75 | 56.91 | 55.75 | 55.87 | 47,523 | -0.51(-0.90%) |
Oct 05, 2020 | 56.40 | 56.58 | 56.17 | 56.38 | 38,465 | +1.56(+2.85%) |
Oct 02, 2020 | 53.80 | 55.20 | 53.67 | 54.82 | 15,800 | -0.02(-0.03%) |