Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 77.52 | 77.52 | 77.52 | 222,248 | +0.14(+0.18%) | |
Dec 30, 2020 | 75.93 | 77.61 | 75.93 | 77.38 | 222,248 | +1.20(+1.58%) |
Dec 29, 2020 | 76.59 | 76.59 | 75.32 | 76.18 | 292,010 | -0.53(-0.70%) |
Dec 28, 2020 | 76.96 | 77.97 | 76.30 | 76.71 | 377,504 | +0.98(+1.29%) |
Dec 24, 2020 | 75.76 | 75.96 | 74.81 | 75.73 | 82,730 | +0.72(+0.96%) |
Dec 23, 2020 | 75.12 | 75.55 | 73.67 | 75.01 | 333,224 | +0.19(+0.25%) |
Dec 22, 2020 | 75.80 | 75.83 | 73.91 | 74.83 | 352,849 | +0.50(+0.68%) |
Dec 21, 2020 | 72.16 | 74.36 | 71.48 | 74.32 | 325,483 | -0.23(-0.30%) |
Dec 18, 2020 | 76.29 | 76.48 | 73.67 | 74.55 | 842,497 | -1.78(-2.33%) |
Dec 17, 2020 | 75.69 | 76.48 | 74.81 | 76.33 | 379,731 | +0.82(+1.09%) |
Dec 16, 2020 | 76.17 | 76.96 | 75.05 | 75.51 | 508,012 | -0.52(-0.69%) |
Dec 15, 2020 | 73.85 | 76.08 | 73.68 | 76.03 | 442,914 | +2.98(+4.08%) |
Dec 14, 2020 | 74.42 | 74.92 | 72.34 | 73.05 | 569,408 | -0.48(-0.66%) |
Dec 11, 2020 | 71.62 | 74.03 | 70.84 | 73.53 | 692,224 | +2.74(+3.86%) |
Dec 10, 2020 | 70.23 | 71.79 | 70.23 | 70.80 | 405,078 | -0.81(-1.13%) |
Dec 09, 2020 | 70.97 | 72.07 | 70.49 | 71.61 | 375,211 | +0.79(+1.12%) |
Dec 08, 2020 | 69.13 | 71.81 | 68.77 | 70.82 | 542,252 | +2.72(+3.99%) |
Dec 07, 2020 | 67.37 | 68.60 | 66.62 | 68.10 | 389,006 | +0.25(+0.36%) |
Dec 04, 2020 | 66.68 | 68.10 | 66.29 | 67.85 | 297,608 | +1.77(+2.67%) |
Dec 03, 2020 | 65.41 | 67.07 | 64.68 | 66.09 | 441,270 | +0.56(+0.86%) |
Dec 02, 2020 | 65.18 | 65.84 | 64.61 | 65.52 | 406,326 | -0.01(-0.02%) |
Dec 01, 2020 | 65.83 | 65.98 | 64.31 | 65.53 | 410,145 | +1.13(+1.75%) |
Nov 30, 2020 | 65.60 | 65.78 | 64.27 | 64.41 | 299,462 | -1.64(-2.48%) |
Nov 27, 2020 | 65.18 | 66.18 | 64.92 | 66.05 | 148,955 | +0.43(+0.66%) |
Nov 25, 2020 | 65.42 | 65.95 | 63.48 | 65.61 | 293,152 | -0.89(-1.34%) |
Nov 24, 2020 | 64.53 | 67.31 | 63.76 | 66.50 | 470,109 | +2.96(+4.66%) |
Nov 23, 2020 | 62.22 | 63.98 | 61.98 | 63.54 | 447,807 | +2.31(+3.77%) |
Nov 20, 2020 | 61.70 | 61.79 | 60.29 | 61.23 | 530,104 | -0.81(-1.31%) |
Nov 19, 2020 | 61.26 | 62.09 | 60.30 | 62.04 | 315,145 | +0.42(+0.69%) |
Nov 18, 2020 | 61.90 | 63.79 | 61.15 | 61.61 | 631,963 | +0.15(+0.24%) |
Nov 17, 2020 | 60.92 | 61.99 | 59.45 | 61.46 | 535,750 | -0.10(-0.16%) |
Nov 16, 2020 | 59.85 | 62.22 | 58.95 | 61.56 | 891,056 | +3.38(+5.80%) |
Nov 13, 2020 | 57.45 | 58.70 | 56.95 | 58.19 | 537,193 | +1.74(+3.08%) |
Nov 12, 2020 | 56.50 | 57.72 | 55.61 | 56.45 | 581,770 | -0.94(-1.63%) |
Nov 11, 2020 | 57.19 | 57.40 | 55.73 | 57.39 | 469,588 | +0.40(+0.71%) |
Nov 10, 2020 | 55.85 | 57.69 | 55.51 | 56.98 | 732,550 | +1.85(+3.35%) |
Nov 09, 2020 | 58.06 | 61.03 | 55.02 | 55.13 | 784,407 | +0.82(+1.51%) |
Nov 06, 2020 | 52.13 | 54.39 | 50.87 | 54.31 | 1,132,308 | +2.81(+5.47%) |
Nov 05, 2020 | 46.09 | 51.68 | 45.84 | 51.50 | 2,287,555 | +8.10(+18.66%) |
Nov 04, 2020 | 43.56 | 44.70 | 42.20 | 43.40 | 878,573 | -1.74(-3.85%) |
Nov 03, 2020 | 44.24 | 45.43 | 44.08 | 45.14 | 559,565 | +1.74(+4.00%) |
Nov 02, 2020 | 41.50 | 43.78 | 40.99 | 43.40 | 449,517 | +2.68(+6.57%) |
Oct 30, 2020 | 40.16 | 40.75 | 39.46 | 40.73 | 558,964 | +0.45(+1.13%) |
Oct 29, 2020 | 39.32 | 40.75 | 38.96 | 40.27 | 608,376 | +0.67(+1.70%) |
Oct 28, 2020 | 39.91 | 40.45 | 39.27 | 39.60 | 806,870 | -1.78(-4.30%) |
Oct 27, 2020 | 42.91 | 43.33 | 41.16 | 41.38 | 338,347 | -1.81(-4.18%) |
Oct 26, 2020 | 43.99 | 44.01 | 41.78 | 43.19 | 622,801 | -1.75(-3.89%) |
Oct 23, 2020 | 45.00 | 45.49 | 44.26 | 44.93 | 215,383 | +0.51(+1.16%) |
Oct 22, 2020 | 44.57 | 45.05 | 43.68 | 44.42 | 498,437 | +0.32(+0.72%) |
Oct 21, 2020 | 45.50 | 46.20 | 44.00 | 44.10 | 392,411 | -1.32(-2.91%) |
Oct 20, 2020 | 45.08 | 45.97 | 44.79 | 45.43 | 405,559 | +1.00(+2.25%) |
Oct 19, 2020 | 46.18 | 46.46 | 44.38 | 44.43 | 443,849 | -1.43(-3.12%) |
Oct 16, 2020 | 46.83 | 47.10 | 45.86 | 45.86 | 324,037 | -0.58(-1.25%) |
Oct 15, 2020 | 44.53 | 46.72 | 44.53 | 46.44 | 623,286 | +1.05(+2.31%) |
Oct 14, 2020 | 45.06 | 46.20 | 45.06 | 45.40 | 1,384,543 | +0.34(+0.74%) |
Oct 13, 2020 | 46.55 | 46.63 | 44.93 | 45.06 | 573,323 | -2.36(-4.98%) |
Oct 12, 2020 | 47.43 | 48.29 | 47.06 | 47.42 | 573,358 | -0.07(-0.15%) |
Oct 09, 2020 | 49.16 | 49.16 | 47.44 | 47.49 | 325,151 | -0.85(-1.76%) |
Oct 08, 2020 | 48.19 | 48.55 | 47.04 | 48.34 | 347,073 | +0.59(+1.24%) |
Oct 07, 2020 | 47.16 | 48.16 | 47.12 | 47.75 | 510,267 | +1.52(+3.29%) |
Oct 06, 2020 | 47.94 | 48.07 | 45.95 | 46.23 | 498,567 | -1.00(-2.11%) |
Oct 05, 2020 | 46.31 | 47.70 | 46.27 | 47.22 | 546,051 | +1.61(+3.53%) |
Oct 02, 2020 | 42.87 | 45.87 | 42.57 | 45.61 | 455,475 | +1.50(+3.40%) |