Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 71.09 | 71.09 | 71.09 | 51,918 | +1.02(+1.45%) | |
Dec 30, 2020 | 69.81 | 70.33 | 69.81 | 70.07 | 51,918 | +0.34(+0.49%) |
Dec 29, 2020 | 70.01 | 70.22 | 69.54 | 69.73 | 43,943 | -0.05(-0.07%) |
Dec 28, 2020 | 69.90 | 70.23 | 69.58 | 69.78 | 31,733 | +0.29(+0.42%) |
Dec 24, 2020 | 69.29 | 69.52 | 68.86 | 69.48 | 22,596 | +0.43(+0.62%) |
Dec 23, 2020 | 69.38 | 69.96 | 69.05 | 69.05 | 42,838 | -0.08(-0.12%) |
Dec 22, 2020 | 69.08 | 69.37 | 68.84 | 69.14 | 44,141 | -0.04(-0.05%) |
Dec 21, 2020 | 69.46 | 69.46 | 68.38 | 69.17 | 70,584 | -0.95(-1.36%) |
Dec 18, 2020 | 70.79 | 71.02 | 69.76 | 70.13 | 94,970 | -0.60(-0.85%) |
Dec 17, 2020 | 70.49 | 71.18 | 70.49 | 70.73 | 79,130 | +0.58(+0.82%) |
Dec 16, 2020 | 71.30 | 71.55 | 70.15 | 70.15 | 87,463 | -0.88(-1.24%) |
Dec 15, 2020 | 69.92 | 71.15 | 69.65 | 71.03 | 90,173 | +1.37(+1.96%) |
Dec 14, 2020 | 70.50 | 71.01 | 69.61 | 69.67 | 58,162 | -0.33(-0.48%) |
Dec 11, 2020 | 69.53 | 70.08 | 69.53 | 70.00 | 58,409 | +0.07(+0.10%) |
Dec 10, 2020 | 70.27 | 70.28 | 69.64 | 69.93 | 42,012 | -0.37(-0.53%) |
Dec 09, 2020 | 70.42 | 70.45 | 69.88 | 70.30 | 41,335 | -0.03(-0.04%) |
Dec 08, 2020 | 70.15 | 70.79 | 69.93 | 70.33 | 40,878 | -0.25(-0.35%) |
Dec 07, 2020 | 70.00 | 70.87 | 70.00 | 70.57 | 37,348 | +0.39(+0.56%) |
Dec 04, 2020 | 70.92 | 71.00 | 69.90 | 70.18 | 32,779 | -0.74(-1.04%) |
Dec 03, 2020 | 71.49 | 71.53 | 70.71 | 70.92 | 36,634 | -0.70(-0.97%) |
Dec 02, 2020 | 70.76 | 71.61 | 70.45 | 71.61 | 148,743 | +0.52(+0.73%) |
Dec 01, 2020 | 71.26 | 71.95 | 71.10 | 71.10 | 98,346 | +0.43(+0.60%) |
Nov 30, 2020 | 71.65 | 71.65 | 70.45 | 70.67 | 41,144 | -1.01(-1.40%) |
Nov 27, 2020 | 72.60 | 72.60 | 71.50 | 71.67 | 39,599 | -0.74(-1.03%) |
Nov 25, 2020 | 72.18 | 72.46 | 71.70 | 72.42 | 62,919 | +0.13(+0.18%) |
Nov 24, 2020 | 71.95 | 72.45 | 71.80 | 72.29 | 75,204 | +0.87(+1.22%) |
Nov 23, 2020 | 71.30 | 71.74 | 71.11 | 71.42 | 81,360 | +0.13(+0.18%) |
Nov 20, 2020 | 71.18 | 71.73 | 71.00 | 71.29 | 101,639 | -0.01(-0.02%) |
Nov 19, 2020 | 71.95 | 71.95 | 70.84 | 71.30 | 121,072 | -0.72(-1.00%) |
Nov 18, 2020 | 73.64 | 73.78 | 72.02 | 72.02 | 99,045 | -1.34(-1.83%) |
Nov 17, 2020 | 74.25 | 74.50 | 73.31 | 73.36 | 44,475 | -1.35(-1.81%) |
Nov 16, 2020 | 74.73 | 74.73 | 73.95 | 74.72 | 39,250 | +0.79(+1.07%) |
Nov 13, 2020 | 73.50 | 74.10 | 73.50 | 73.93 | 384,778 | +0.74(+1.01%) |
Nov 12, 2020 | 73.98 | 74.04 | 72.56 | 73.19 | 424,046 | -1.15(-1.55%) |
Nov 11, 2020 | 74.57 | 74.95 | 74.07 | 74.34 | 121,421 | +0.25(+0.34%) |
Nov 10, 2020 | 73.40 | 74.25 | 73.02 | 74.09 | 108,787 | +1.23(+1.69%) |
Nov 09, 2020 | 73.62 | 75.38 | 72.85 | 72.85 | 333,336 | +1.45(+2.02%) |
Nov 06, 2020 | 71.57 | 72.19 | 71.35 | 71.41 | 51,479 | -0.23(-0.32%) |
Nov 05, 2020 | 71.52 | 72.82 | 71.52 | 71.64 | 107,463 | +0.73(+1.03%) |
Nov 04, 2020 | 71.62 | 72.57 | 70.91 | 70.91 | 39,236 | -1.19(-1.65%) |
Nov 03, 2020 | 71.87 | 72.73 | 71.63 | 72.10 | 60,180 | +1.13(+1.59%) |
Nov 02, 2020 | 70.20 | 71.03 | 69.78 | 70.96 | 96,273 | +1.50(+2.16%) |
Oct 30, 2020 | 69.58 | 70.11 | 68.86 | 69.46 | 50,379 | -0.63(-0.90%) |
Oct 29, 2020 | 69.68 | 70.85 | 68.80 | 70.09 | 68,875 | +0.23(+0.33%) |
Oct 28, 2020 | 70.95 | 71.76 | 69.82 | 69.86 | 73,930 | -2.18(-3.03%) |
Oct 27, 2020 | 72.05 | 72.73 | 72.05 | 72.05 | 34,788 | -0.13(-0.18%) |
Oct 26, 2020 | 71.65 | 72.24 | 71.35 | 72.18 | 46,386 | -0.04(-0.06%) |
Oct 23, 2020 | 72.45 | 72.46 | 71.92 | 72.22 | 31,239 | +0.12(+0.17%) |
Oct 22, 2020 | 71.09 | 72.13 | 70.96 | 72.10 | 115,514 | +1.06(+1.50%) |
Oct 21, 2020 | 70.97 | 71.50 | 70.91 | 71.03 | 63,894 | -0.21(-0.30%) |
Oct 20, 2020 | 70.95 | 71.57 | 70.87 | 71.25 | 73,580 | +0.45(+0.63%) |
Oct 19, 2020 | 71.44 | 71.64 | 70.65 | 70.80 | 71,818 | -0.51(-0.72%) |
Oct 16, 2020 | 70.84 | 71.60 | 70.70 | 71.31 | 200,199 | +0.68(+0.97%) |
Oct 15, 2020 | 69.92 | 71.00 | 69.75 | 70.63 | 33,431 | -0.01(-0.01%) |
Oct 14, 2020 | 70.83 | 71.12 | 70.30 | 70.64 | 49,114 | -0.05(-0.08%) |
Oct 13, 2020 | 70.94 | 70.94 | 70.00 | 70.70 | 43,124 | -0.54(-0.75%) |
Oct 12, 2020 | 70.82 | 71.72 | 70.71 | 71.23 | 392,348 | +0.45(+0.64%) |
Oct 09, 2020 | 71.09 | 71.09 | 70.40 | 70.78 | 26,179 | -0.09(-0.13%) |
Oct 08, 2020 | 69.79 | 70.93 | 69.79 | 70.87 | 54,694 | +1.37(+1.97%) |
Oct 07, 2020 | 69.44 | 69.80 | 69.05 | 69.50 | 47,852 | +0.23(+0.33%) |
Oct 06, 2020 | 68.63 | 69.93 | 68.46 | 69.28 | 74,084 | +0.78(+1.13%) |
Oct 05, 2020 | 67.85 | 68.73 | 67.62 | 68.50 | 48,470 | +0.80(+1.19%) |
Oct 02, 2020 | 66.26 | 67.99 | 66.26 | 67.70 | 45,099 | +0.78(+1.16%) |