Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 71.02 | 71.02 | 71.02 | 76,912 | +0.28(+0.40%) | |
Dec 30, 2020 | 69.79 | 71.78 | 69.79 | 70.74 | 76,912 | +0.95(+1.36%) |
Dec 29, 2020 | 71.05 | 71.38 | 68.63 | 69.79 | 102,917 | -1.05(-1.49%) |
Dec 28, 2020 | 71.36 | 71.36 | 70.23 | 70.84 | 87,923 | +0.15(+0.21%) |
Dec 24, 2020 | 71.49 | 71.50 | 69.80 | 70.70 | 53,965 | -0.50(-0.71%) |
Dec 23, 2020 | 70.54 | 71.61 | 69.74 | 71.20 | 75,119 | +1.54(+2.21%) |
Dec 22, 2020 | 70.14 | 70.25 | 68.76 | 69.66 | 87,742 | -0.40(-0.57%) |
Dec 21, 2020 | 70.00 | 70.55 | 68.41 | 70.06 | 180,577 | -1.33(-1.86%) |
Dec 18, 2020 | 70.33 | 71.74 | 69.74 | 71.39 | 737,241 | +0.95(+1.36%) |
Dec 17, 2020 | 69.67 | 70.55 | 68.25 | 70.43 | 144,567 | +1.27(+1.84%) |
Dec 16, 2020 | 70.91 | 70.99 | 68.89 | 69.16 | 128,005 | -1.45(-2.05%) |
Dec 15, 2020 | 68.82 | 71.14 | 68.55 | 70.60 | 137,288 | +2.69(+3.96%) |
Dec 14, 2020 | 69.61 | 69.63 | 67.88 | 67.91 | 183,278 | -0.84(-1.22%) |
Dec 11, 2020 | 68.13 | 69.81 | 67.98 | 68.75 | 113,613 | -0.12(-0.17%) |
Dec 10, 2020 | 69.09 | 70.02 | 68.29 | 68.87 | 110,439 | -0.94(-1.34%) |
Dec 09, 2020 | 70.71 | 71.31 | 69.23 | 69.80 | 128,100 | -0.32(-0.45%) |
Dec 08, 2020 | 68.49 | 70.39 | 68.49 | 70.12 | 163,058 | +0.92(+1.32%) |
Dec 07, 2020 | 69.58 | 70.36 | 68.49 | 69.21 | 105,953 | -0.37(-0.53%) |
Dec 04, 2020 | 68.32 | 69.84 | 68.20 | 69.57 | 114,235 | +1.92(+2.84%) |
Dec 03, 2020 | 68.04 | 69.22 | 67.43 | 67.65 | 115,144 | -0.26(-0.38%) |
Dec 02, 2020 | 66.72 | 68.28 | 66.54 | 67.91 | 188,560 | +0.87(+1.29%) |
Dec 01, 2020 | 67.30 | 67.59 | 66.23 | 67.05 | 149,353 | +0.94(+1.42%) |
Nov 30, 2020 | 67.87 | 68.15 | 65.77 | 66.11 | 214,426 | -2.15(-3.15%) |
Nov 27, 2020 | 68.84 | 68.99 | 67.60 | 68.26 | 78,575 | -0.58(-0.84%) |
Nov 25, 2020 | 69.50 | 69.98 | 67.87 | 68.84 | 171,559 | -1.27(-1.82%) |
Nov 24, 2020 | 68.35 | 70.23 | 68.24 | 70.11 | 181,624 | +2.28(+3.36%) |
Nov 23, 2020 | 66.96 | 68.74 | 66.43 | 67.84 | 206,035 | +1.82(+2.76%) |
Nov 20, 2020 | 65.41 | 66.08 | 65.41 | 66.01 | 171,248 | -0.01(-0.01%) |
Nov 19, 2020 | 65.59 | 66.07 | 64.50 | 66.02 | 232,348 | +0.12(+0.18%) |
Nov 18, 2020 | 64.87 | 66.52 | 64.54 | 65.91 | 300,596 | +1.72(+2.68%) |
Nov 17, 2020 | 63.60 | 64.44 | 62.22 | 64.19 | 311,866 | +0.26(+0.41%) |
Nov 16, 2020 | 63.92 | 64.50 | 62.98 | 63.93 | 285,672 | +2.22(+3.60%) |
Nov 13, 2020 | 60.35 | 62.08 | 60.35 | 61.71 | 119,521 | +2.31(+3.88%) |
Nov 12, 2020 | 60.20 | 61.24 | 59.13 | 59.40 | 249,037 | -1.78(-2.92%) |
Nov 11, 2020 | 61.63 | 62.21 | 59.69 | 61.19 | 214,393 | -0.30(-0.49%) |
Nov 10, 2020 | 57.37 | 62.06 | 56.95 | 61.49 | 343,199 | +4.12(+7.18%) |
Nov 09, 2020 | 56.44 | 59.80 | 56.44 | 57.37 | 331,350 | +5.17(+9.91%) |
Nov 06, 2020 | 52.30 | 52.59 | 51.48 | 52.20 | 111,125 | -0.10(-0.18%) |
Nov 05, 2020 | 50.74 | 52.68 | 50.74 | 52.30 | 147,889 | +1.67(+3.30%) |
Nov 04, 2020 | 50.84 | 50.84 | 49.65 | 50.63 | 122,473 | -1.32(-2.54%) |
Nov 03, 2020 | 52.49 | 53.26 | 51.20 | 51.95 | 128,468 | +0.78(+1.53%) |
Nov 02, 2020 | 50.16 | 51.77 | 49.81 | 51.17 | 224,703 | +2.03(+4.12%) |
Oct 30, 2020 | 47.66 | 49.39 | 47.66 | 49.14 | 153,315 | +1.39(+2.91%) |
Oct 29, 2020 | 50.96 | 51.56 | 46.85 | 47.75 | 291,555 | -1.49(-3.02%) |
Oct 28, 2020 | 49.28 | 49.94 | 48.48 | 49.24 | 153,883 | -1.28(-2.54%) |
Oct 27, 2020 | 51.18 | 51.49 | 50.41 | 50.52 | 121,293 | -0.66(-1.28%) |
Oct 26, 2020 | 51.75 | 52.10 | 49.89 | 51.18 | 195,480 | -1.35(-2.57%) |
Oct 23, 2020 | 53.58 | 54.31 | 52.37 | 52.53 | 127,296 | -0.94(-1.75%) |
Oct 22, 2020 | 52.46 | 53.52 | 51.98 | 53.46 | 163,021 | +1.27(+2.44%) |
Oct 21, 2020 | 52.82 | 53.05 | 52.10 | 52.19 | 79,092 | -0.75(-1.42%) |
Oct 20, 2020 | 53.29 | 53.60 | 52.69 | 52.94 | 79,887 | +0.27(+0.51%) |
Oct 19, 2020 | 54.85 | 54.86 | 52.60 | 52.67 | 111,265 | -1.71(-3.14%) |
Oct 16, 2020 | 53.29 | 54.69 | 52.68 | 54.38 | 136,626 | +1.19(+2.23%) |
Oct 15, 2020 | 52.53 | 53.23 | 51.72 | 53.19 | 286,205 | +0.10(+0.18%) |
Oct 14, 2020 | 53.06 | 53.54 | 52.39 | 53.10 | 186,448 | +0.04(+0.07%) |
Oct 13, 2020 | 52.74 | 53.19 | 51.56 | 53.06 | 181,907 | -0.46(-0.87%) |
Oct 12, 2020 | 53.02 | 53.88 | 52.42 | 53.52 | 155,117 | +0.71(+1.35%) |
Oct 09, 2020 | 51.94 | 52.82 | 51.68 | 52.81 | 177,883 | +1.24(+2.41%) |
Oct 08, 2020 | 52.07 | 52.30 | 51.13 | 51.56 | 118,492 | -0.01(-0.02%) |
Oct 07, 2020 | 51.12 | 51.76 | 50.14 | 51.57 | 223,209 | +1.09(+2.16%) |
Oct 06, 2020 | 50.58 | 52.43 | 50.20 | 50.48 | 215,616 | +0.50(+1.00%) |
Oct 05, 2020 | 49.70 | 50.29 | 49.53 | 49.98 | 121,016 | +0.68(+1.37%) |
Oct 02, 2020 | 47.87 | 49.84 | 47.66 | 49.30 | 117,448 | +0.54(+1.11%) |