Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 71.10 | 71.10 | 71.10 | 51,905 | +1.02(+1.45%) | |
Dec 30, 2020 | 69.83 | 70.34 | 69.83 | 70.09 | 51,905 | +0.34(+0.49%) |
Dec 29, 2020 | 70.02 | 70.23 | 69.56 | 69.75 | 43,933 | -0.05(-0.07%) |
Dec 28, 2020 | 69.91 | 70.24 | 69.59 | 69.79 | 31,725 | +0.29(+0.42%) |
Dec 24, 2020 | 69.31 | 69.54 | 68.88 | 69.50 | 22,590 | +0.43(+0.62%) |
Dec 23, 2020 | 69.40 | 69.98 | 69.07 | 69.07 | 42,827 | -0.08(-0.12%) |
Dec 22, 2020 | 69.10 | 69.39 | 68.86 | 69.15 | 44,130 | -0.04(-0.05%) |
Dec 21, 2020 | 69.47 | 69.47 | 68.39 | 69.19 | 70,567 | -0.95(-1.36%) |
Dec 18, 2020 | 70.81 | 71.04 | 69.77 | 70.14 | 94,947 | -0.60(-0.85%) |
Dec 17, 2020 | 70.51 | 71.20 | 70.51 | 70.75 | 79,111 | +0.58(+0.82%) |
Dec 16, 2020 | 71.32 | 71.56 | 70.17 | 70.17 | 87,442 | -0.88(-1.24%) |
Dec 15, 2020 | 69.94 | 71.17 | 69.67 | 71.05 | 90,152 | +1.37(+1.96%) |
Dec 14, 2020 | 70.52 | 71.03 | 69.62 | 69.68 | 58,148 | -0.33(-0.48%) |
Dec 11, 2020 | 69.54 | 70.10 | 69.54 | 70.02 | 58,395 | +0.07(+0.10%) |
Dec 10, 2020 | 70.29 | 70.30 | 69.65 | 69.94 | 42,002 | -0.37(-0.53%) |
Dec 09, 2020 | 70.44 | 70.46 | 69.89 | 70.32 | 41,325 | -0.03(-0.04%) |
Dec 08, 2020 | 70.17 | 70.81 | 69.95 | 70.34 | 40,868 | -0.25(-0.35%) |
Dec 07, 2020 | 70.02 | 70.89 | 70.02 | 70.59 | 37,339 | +0.39(+0.56%) |
Dec 04, 2020 | 70.94 | 71.01 | 69.92 | 70.20 | 32,772 | -0.74(-1.04%) |
Dec 03, 2020 | 71.51 | 71.54 | 70.73 | 70.94 | 36,625 | -0.70(-0.97%) |
Dec 02, 2020 | 70.78 | 71.63 | 70.46 | 71.63 | 148,708 | +0.52(+0.73%) |
Dec 01, 2020 | 71.28 | 71.96 | 71.11 | 71.11 | 98,322 | +0.43(+0.60%) |
Nov 30, 2020 | 71.67 | 71.67 | 70.46 | 70.69 | 41,134 | -1.01(-1.40%) |
Nov 27, 2020 | 72.62 | 72.62 | 71.52 | 71.69 | 39,590 | -0.74(-1.03%) |
Nov 25, 2020 | 72.19 | 72.48 | 71.72 | 72.44 | 62,904 | +0.13(+0.18%) |
Nov 24, 2020 | 71.96 | 72.47 | 71.82 | 72.31 | 75,186 | +0.87(+1.22%) |
Nov 23, 2020 | 71.31 | 71.75 | 71.13 | 71.44 | 81,340 | +0.13(+0.18%) |
Nov 20, 2020 | 71.20 | 71.74 | 71.02 | 71.31 | 101,615 | -0.01(-0.02%) |
Nov 19, 2020 | 71.96 | 71.96 | 70.85 | 71.32 | 121,043 | -0.72(-1.00%) |
Nov 18, 2020 | 73.66 | 73.80 | 72.04 | 72.04 | 99,022 | -1.34(-1.83%) |
Nov 17, 2020 | 74.27 | 74.52 | 73.33 | 73.38 | 44,464 | -1.35(-1.81%) |
Nov 16, 2020 | 74.75 | 74.75 | 73.97 | 74.74 | 39,240 | +0.79(+1.07%) |
Nov 13, 2020 | 73.51 | 74.12 | 73.51 | 73.95 | 384,687 | +0.74(+1.01%) |
Nov 12, 2020 | 74.00 | 74.06 | 72.58 | 73.20 | 423,945 | -1.15(-1.55%) |
Nov 11, 2020 | 74.59 | 74.96 | 74.09 | 74.35 | 121,393 | +0.25(+0.34%) |
Nov 10, 2020 | 73.42 | 74.26 | 73.03 | 74.10 | 108,761 | +1.23(+1.69%) |
Nov 09, 2020 | 73.64 | 75.40 | 72.87 | 72.87 | 333,256 | +1.45(+2.02%) |
Nov 06, 2020 | 71.59 | 72.21 | 71.37 | 71.43 | 51,467 | -0.23(-0.32%) |
Nov 05, 2020 | 71.54 | 72.84 | 71.54 | 71.65 | 107,437 | +0.73(+1.03%) |
Nov 04, 2020 | 71.64 | 72.59 | 70.93 | 70.93 | 39,227 | -1.19(-1.65%) |
Nov 03, 2020 | 71.89 | 72.75 | 71.65 | 72.11 | 60,166 | +1.13(+1.59%) |
Nov 02, 2020 | 70.22 | 71.05 | 69.80 | 70.98 | 96,250 | +1.50(+2.16%) |
Oct 30, 2020 | 69.59 | 70.13 | 68.88 | 69.48 | 50,367 | -0.63(-0.90%) |
Oct 29, 2020 | 69.69 | 70.87 | 68.82 | 70.11 | 68,858 | +0.23(+0.33%) |
Oct 28, 2020 | 70.97 | 71.78 | 69.84 | 69.88 | 73,913 | -2.18(-3.03%) |
Oct 27, 2020 | 72.07 | 72.74 | 72.06 | 72.06 | 34,780 | -0.13(-0.18%) |
Oct 26, 2020 | 71.66 | 72.25 | 71.37 | 72.19 | 46,375 | -0.04(-0.06%) |
Oct 23, 2020 | 72.46 | 72.48 | 71.94 | 72.24 | 31,232 | +0.12(+0.17%) |
Oct 22, 2020 | 71.11 | 72.14 | 70.98 | 72.11 | 115,487 | +1.06(+1.50%) |
Oct 21, 2020 | 70.99 | 71.51 | 70.93 | 71.05 | 63,879 | -0.21(-0.30%) |
Oct 20, 2020 | 70.97 | 71.59 | 70.89 | 71.26 | 73,563 | +0.45(+0.63%) |
Oct 19, 2020 | 71.45 | 71.66 | 70.66 | 70.82 | 71,801 | -0.51(-0.72%) |
Oct 16, 2020 | 70.86 | 71.62 | 70.72 | 71.33 | 200,151 | +0.68(+0.97%) |
Oct 15, 2020 | 69.94 | 71.02 | 69.77 | 70.65 | 33,423 | -0.01(-0.01%) |
Oct 14, 2020 | 70.85 | 71.13 | 70.31 | 70.66 | 49,103 | -0.05(-0.08%) |
Oct 13, 2020 | 70.96 | 70.96 | 70.02 | 70.71 | 43,113 | -0.54(-0.75%) |
Oct 12, 2020 | 70.84 | 71.73 | 70.73 | 71.25 | 392,255 | +0.45(+0.64%) |
Oct 09, 2020 | 71.11 | 71.11 | 70.42 | 70.80 | 26,173 | -0.09(-0.13%) |
Oct 08, 2020 | 69.80 | 70.94 | 69.80 | 70.89 | 54,680 | +1.37(+1.97%) |
Oct 07, 2020 | 69.46 | 69.81 | 69.07 | 69.52 | 47,840 | +0.23(+0.33%) |
Oct 06, 2020 | 68.64 | 69.95 | 68.48 | 69.29 | 74,067 | +0.78(+1.13%) |
Oct 05, 2020 | 67.87 | 68.75 | 67.64 | 68.52 | 48,458 | +0.80(+1.19%) |
Oct 02, 2020 | 66.28 | 68.01 | 66.28 | 67.71 | 45,089 | +0.78(+1.16%) |