Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 69.02 | 69.02 | 69.02 | 3,914 | +0.02(+0.02%) | |
Dec 30, 2020 | 69.00 | 69.06 | 68.96 | 69.01 | 3,914 | +0.11(+0.16%) |
Dec 29, 2020 | 69.04 | 69.04 | 68.87 | 68.90 | 2,405 | -0.01(-0.02%) |
Dec 28, 2020 | 68.95 | 69.04 | 68.89 | 68.91 | 3,246 | +0.04(+0.05%) |
Dec 24, 2020 | 68.72 | 68.94 | 68.72 | 68.87 | 3,627 | +0.15(+0.22%) |
Dec 23, 2020 | 68.69 | 68.76 | 68.64 | 68.72 | 2,891 | +0.28(+0.40%) |
Dec 22, 2020 | 68.34 | 68.53 | 68.34 | 68.45 | 2,521 | +0.06(+0.09%) |
Dec 21, 2020 | 68.38 | 68.44 | 68.29 | 68.38 | 2,035 | -0.25(-0.37%) |
Dec 18, 2020 | 68.58 | 68.64 | 68.50 | 68.64 | 1,505 | +0.05(+0.07%) |
Dec 17, 2020 | 68.49 | 68.63 | 68.49 | 68.59 | 3,087 | +0.13(+0.19%) |
Dec 16, 2020 | 68.46 | 68.61 | 68.45 | 68.46 | 4,084 | -0.05(-0.07%) |
Dec 15, 2020 | 68.45 | 68.50 | 68.45 | 68.50 | 870 | +0.21(+0.31%) |
Dec 14, 2020 | 68.26 | 68.29 | 68.18 | 68.29 | 1,981 | -0.01(-0.01%) |
Dec 11, 2020 | 68.34 | 68.34 | 68.19 | 68.30 | 2,760 | -0.10(-0.15%) |
Dec 10, 2020 | 68.36 | 68.51 | 68.25 | 68.40 | 2,531 | +0.09(+0.13%) |
Dec 09, 2020 | 68.47 | 68.47 | 68.29 | 68.31 | 4,825 | -0.15(-0.22%) |
Dec 08, 2020 | 68.32 | 68.54 | 68.32 | 68.46 | 9,429 | +0.06(+0.09%) |
Dec 07, 2020 | 68.48 | 68.50 | 68.37 | 68.41 | 1,503 | -0.15(-0.21%) |
Dec 04, 2020 | 68.42 | 68.55 | 68.42 | 68.55 | 4,141 | +0.33(+0.49%) |
Dec 03, 2020 | 68.41 | 68.41 | 68.22 | 68.22 | 4,182 | +0.02(+0.02%) |
Dec 02, 2020 | 68.14 | 68.26 | 68.11 | 68.20 | 2,905 | +0.05(+0.07%) |
Dec 01, 2020 | 68.05 | 68.15 | 68.05 | 68.15 | 1,021 | +0.37(+0.54%) |
Nov 30, 2020 | 67.71 | 67.78 | 67.71 | 67.78 | 381 | -0.08(-0.12%) |
Nov 27, 2020 | 67.87 | 67.87 | 67.86 | 67.86 | 503 | +0.01(+0.02%) |
Nov 25, 2020 | 67.79 | 67.91 | 67.79 | 67.85 | 2,897 | +0.03(+0.04%) |
Nov 24, 2020 | 67.72 | 67.95 | 67.72 | 67.82 | 2,267 | +0.20(+0.29%) |
Nov 23, 2020 | 67.49 | 67.63 | 67.49 | 67.62 | 10,824 | +0.14(+0.20%) |
Nov 20, 2020 | 67.53 | 67.59 | 67.46 | 67.49 | 1,133 | -0.10(-0.15%) |
Nov 19, 2020 | 67.40 | 67.61 | 67.40 | 67.59 | 6,896 | +0.11(+0.16%) |
Nov 18, 2020 | 67.59 | 67.75 | 67.48 | 67.48 | 6,589 | -0.10(-0.15%) |
Nov 17, 2020 | 67.47 | 67.58 | 67.45 | 67.58 | 1,937 | -0.03(-0.04%) |
Nov 16, 2020 | 67.58 | 67.60 | 67.37 | 67.60 | 1,859 | +0.45(+0.67%) |
Nov 13, 2020 | 67.04 | 67.17 | 67.04 | 67.15 | 16,252 | +0.11(+0.16%) |
Nov 12, 2020 | 67.34 | 67.34 | 67.04 | 67.04 | 5,408 | -0.43(-0.63%) |
Nov 11, 2020 | 67.59 | 67.69 | 67.47 | 67.47 | 2,669 | -0.11(-0.16%) |
Nov 10, 2020 | 67.68 | 67.68 | 67.58 | 67.58 | 2,111 | -0.09(-0.13%) |
Nov 09, 2020 | 68.13 | 68.26 | 67.66 | 67.66 | 6,070 | +0.67(+1.00%) |
Nov 06, 2020 | 67.18 | 67.23 | 66.99 | 67.00 | 2,519 | -0.17(-0.25%) |
Nov 05, 2020 | 67.16 | 67.37 | 67.16 | 67.16 | 21,794 | +0.34(+0.51%) |
Nov 04, 2020 | 66.51 | 66.99 | 66.51 | 66.82 | 9,510 | +0.45(+0.68%) |
Nov 03, 2020 | 66.01 | 66.37 | 66.01 | 66.37 | 3,430 | +0.59(+0.90%) |
Nov 02, 2020 | 65.92 | 65.92 | 65.64 | 65.78 | 1,326 | +0.00(+0.00%) |
Oct 30, 2020 | 65.48 | 65.78 | 65.48 | 65.78 | 1,517 | +0.35(+0.53%) |
Oct 29, 2020 | 65.20 | 65.55 | 65.20 | 65.43 | 16,889 | +0.15(+0.23%) |
Oct 28, 2020 | 65.36 | 65.45 | 65.28 | 65.28 | 1,478 | -0.60(-0.91%) |
Oct 27, 2020 | 65.82 | 65.91 | 65.82 | 65.88 | 1,480 | +0.01(+0.02%) |
Oct 26, 2020 | 66.22 | 66.22 | 65.78 | 65.87 | 1,995 | -0.51(-0.76%) |
Oct 23, 2020 | 66.38 | 66.38 | 66.28 | 66.38 | 1,011 | +0.05(+0.07%) |
Oct 22, 2020 | 66.22 | 66.35 | 66.22 | 66.33 | 1,412 | +0.11(+0.17%) |
Oct 21, 2020 | 66.25 | 66.32 | 66.18 | 66.22 | 2,501 | +0.08(+0.12%) |
Oct 20, 2020 | 66.15 | 66.18 | 66.10 | 66.14 | 2,013 | +0.20(+0.30%) |
Oct 19, 2020 | 66.22 | 66.22 | 65.94 | 65.94 | 528 | -0.14(-0.20%) |
Oct 16, 2020 | 66.29 | 66.30 | 66.07 | 66.07 | 1,896 | -0.16(-0.25%) |
Oct 15, 2020 | 65.99 | 66.23 | 65.99 | 66.23 | 1,006 | -0.01(-0.02%) |
Oct 14, 2020 | 66.32 | 66.35 | 66.21 | 66.25 | 1,589 | -0.16(-0.25%) |
Oct 13, 2020 | 66.43 | 66.43 | 66.02 | 66.41 | 2,491 | -0.33(-0.50%) |
Oct 12, 2020 | 66.59 | 66.82 | 66.59 | 66.75 | 1,989 | +0.30(+0.45%) |
Oct 09, 2020 | 66.26 | 66.44 | 66.24 | 66.44 | 3,287 | +0.20(+0.30%) |
Oct 08, 2020 | 66.33 | 66.33 | 66.25 | 66.25 | 1,371 | -0.07(-0.10%) |
Oct 07, 2020 | 66.07 | 66.35 | 66.07 | 66.31 | 12,356 | +0.44(+0.67%) |
Oct 06, 2020 | 66.03 | 66.25 | 65.88 | 65.88 | 2,889 | -0.14(-0.21%) |
Oct 05, 2020 | 65.69 | 66.02 | 65.69 | 66.02 | 3,546 | +0.56(+0.85%) |
Oct 02, 2020 | 65.40 | 65.50 | 65.33 | 65.46 | 1,390 | +0.02(+0.04%) |