Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 73.42 | 73.42 | 73.42 | 165,116 | -0.56(-0.76%) | |
Dec 30, 2020 | 72.94 | 74.16 | 72.94 | 73.98 | 165,116 | +1.27(+1.74%) |
Dec 29, 2020 | 73.63 | 73.73 | 72.04 | 72.71 | 37,592 | -1.62(-2.18%) |
Dec 28, 2020 | 76.82 | 76.82 | 74.28 | 74.33 | 15,924 | -1.45(-1.92%) |
Dec 24, 2020 | 76.36 | 76.42 | 75.51 | 75.78 | 10,562 | -0.35(-0.46%) |
Dec 23, 2020 | 76.80 | 76.80 | 76.13 | 76.13 | 9,925 | -0.28(-0.37%) |
Dec 22, 2020 | 75.20 | 76.47 | 75.20 | 76.41 | 17,310 | +1.80(+2.42%) |
Dec 21, 2020 | 72.56 | 74.61 | 72.56 | 74.61 | 66,887 | +0.89(+1.21%) |
Dec 18, 2020 | 74.69 | 74.80 | 73.57 | 73.72 | 52,519 | -0.38(-0.51%) |
Dec 17, 2020 | 72.87 | 74.11 | 72.87 | 74.10 | 43,784 | +1.61(+2.22%) |
Dec 16, 2020 | 73.07 | 73.07 | 72.14 | 72.49 | 116,491 | -0.09(-0.12%) |
Dec 15, 2020 | 70.95 | 72.58 | 70.95 | 72.58 | 188,819 | +1.82(+2.58%) |
Dec 14, 2020 | 71.83 | 72.01 | 70.65 | 70.76 | 81,998 | -0.36(-0.51%) |
Dec 11, 2020 | 71.34 | 71.91 | 70.30 | 71.12 | 114,681 | -0.45(-0.63%) |
Dec 10, 2020 | 70.14 | 71.62 | 69.84 | 71.57 | 31,983 | +1.06(+1.51%) |
Dec 09, 2020 | 71.98 | 72.37 | 69.91 | 70.50 | 14,681 | -1.11(-1.55%) |
Dec 08, 2020 | 70.08 | 71.62 | 70.08 | 71.61 | 15,001 | +1.21(+1.72%) |
Dec 07, 2020 | 70.21 | 70.73 | 70.21 | 70.41 | 32,643 | +0.46(+0.66%) |
Dec 04, 2020 | 69.15 | 69.99 | 69.15 | 69.95 | 29,131 | +1.26(+1.83%) |
Dec 03, 2020 | 68.20 | 69.40 | 68.20 | 68.69 | 41,208 | +0.53(+0.77%) |
Dec 02, 2020 | 68.34 | 68.34 | 67.27 | 68.16 | 29,704 | -0.51(-0.74%) |
Dec 01, 2020 | 69.07 | 69.10 | 68.30 | 68.67 | 146,374 | +0.35(+0.51%) |
Nov 30, 2020 | 69.22 | 69.22 | 66.98 | 68.32 | 12,931 | -0.73(-1.05%) |
Nov 27, 2020 | 68.64 | 69.05 | 68.64 | 69.05 | 6,052 | +0.91(+1.34%) |
Nov 25, 2020 | 67.91 | 68.36 | 67.27 | 68.13 | 32,004 | +0.26(+0.39%) |
Nov 24, 2020 | 68.47 | 68.47 | 67.49 | 67.87 | 53,841 | +0.01(+0.01%) |
Nov 23, 2020 | 67.29 | 68.32 | 66.90 | 67.86 | 37,170 | +1.25(+1.87%) |
Nov 20, 2020 | 66.22 | 66.71 | 66.12 | 66.61 | 10,668 | +0.46(+0.69%) |
Nov 19, 2020 | 65.45 | 66.16 | 65.43 | 66.16 | 23,256 | +0.88(+1.35%) |
Nov 18, 2020 | 66.54 | 66.54 | 65.24 | 65.27 | 52,423 | -0.55(-0.83%) |
Nov 17, 2020 | 65.36 | 66.05 | 64.50 | 65.82 | 44,726 | +0.25(+0.38%) |
Nov 16, 2020 | 66.07 | 66.16 | 65.16 | 65.57 | 21,567 | +0.42(+0.64%) |
Nov 13, 2020 | 65.30 | 65.34 | 64.82 | 65.15 | 13,437 | +0.90(+1.40%) |
Nov 12, 2020 | 64.89 | 64.99 | 63.99 | 64.25 | 24,221 | -0.05(-0.08%) |
Nov 11, 2020 | 63.89 | 64.30 | 63.50 | 64.30 | 31,102 | +0.82(+1.29%) |
Nov 10, 2020 | 63.30 | 63.72 | 61.59 | 63.48 | 49,151 | +0.64(+1.03%) |
Nov 09, 2020 | 66.10 | 66.88 | 62.77 | 62.84 | 116,573 | -1.34(-2.08%) |
Nov 06, 2020 | 63.95 | 64.50 | 63.89 | 64.18 | 22,156 | -0.34(-0.53%) |
Nov 05, 2020 | 63.26 | 64.64 | 63.26 | 64.52 | 57,888 | +2.33(+3.75%) |
Nov 04, 2020 | 61.56 | 62.59 | 61.18 | 62.19 | 45,665 | +1.05(+1.72%) |
Nov 03, 2020 | 59.99 | 61.36 | 59.88 | 61.13 | 57,817 | +2.31(+3.93%) |
Nov 02, 2020 | 58.62 | 59.01 | 58.20 | 58.82 | 13,414 | +1.09(+1.89%) |
Oct 30, 2020 | 59.35 | 59.61 | 57.45 | 57.73 | 40,210 | -1.74(-2.92%) |
Oct 29, 2020 | 59.27 | 59.76 | 58.82 | 59.47 | 20,549 | +0.48(+0.81%) |
Oct 28, 2020 | 59.18 | 59.54 | 58.78 | 58.99 | 18,063 | -1.68(-2.76%) |
Oct 27, 2020 | 60.46 | 60.97 | 60.46 | 60.67 | 25,149 | +0.30(+0.50%) |
Oct 26, 2020 | 61.37 | 61.86 | 59.46 | 60.36 | 31,858 | -1.93(-3.10%) |
Oct 23, 2020 | 61.93 | 62.29 | 61.43 | 62.29 | 14,053 | +0.54(+0.87%) |
Oct 22, 2020 | 61.50 | 61.82 | 60.93 | 61.76 | 13,284 | +0.53(+0.86%) |
Oct 21, 2020 | 62.87 | 62.87 | 61.23 | 61.23 | 12,173 | -1.22(-1.95%) |
Oct 20, 2020 | 63.18 | 63.36 | 62.44 | 62.45 | 16,429 | -0.32(-0.51%) |
Oct 19, 2020 | 64.04 | 64.09 | 62.58 | 62.77 | 11,063 | -0.58(-0.91%) |
Oct 16, 2020 | 64.05 | 64.08 | 63.34 | 63.35 | 15,489 | -0.46(-0.72%) |
Oct 15, 2020 | 62.39 | 63.93 | 62.36 | 63.81 | 47,542 | +0.55(+0.86%) |
Oct 14, 2020 | 64.84 | 64.84 | 63.24 | 63.26 | 49,811 | -0.98(-1.53%) |
Oct 13, 2020 | 63.80 | 64.39 | 63.21 | 64.24 | 19,240 | +0.29(+0.46%) |
Oct 12, 2020 | 64.61 | 64.61 | 63.77 | 63.95 | 39,399 | +0.04(+0.06%) |
Oct 09, 2020 | 63.57 | 63.97 | 63.37 | 63.91 | 26,670 | +1.00(+1.60%) |
Oct 08, 2020 | 63.37 | 63.37 | 62.50 | 62.91 | 25,796 | +0.29(+0.47%) |
Oct 07, 2020 | 61.90 | 62.78 | 61.90 | 62.62 | 26,166 | +1.74(+2.87%) |
Oct 06, 2020 | 61.56 | 62.51 | 60.56 | 60.87 | 35,008 | -0.19(-0.32%) |
Oct 05, 2020 | 59.66 | 61.12 | 59.66 | 61.07 | 31,992 | +2.01(+3.40%) |
Oct 02, 2020 | 57.75 | 59.24 | 57.75 | 59.06 | 9,642 | +0.00(+0.00%) |