Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 71.31 | 71.31 | 71.31 | 43,237 | -0.43(-0.60%) | |
Dec 30, 2020 | 73.00 | 73.00 | 70.00 | 71.74 | 43,237 | +2.04(+2.93%) |
Dec 29, 2020 | 67.02 | 69.90 | 67.02 | 69.70 | 22,259 | +2.05(+3.02%) |
Dec 28, 2020 | 66.25 | 69.00 | 66.25 | 67.65 | 27,915 | -1.85(-2.66%) |
Dec 24, 2020 | 72.00 | 72.00 | 68.95 | 69.50 | 41,800 | -4.22(-5.73%) |
Dec 23, 2020 | 71.35 | 73.90 | 71.35 | 73.72 | 4,504 | +0.41(+0.56%) |
Dec 22, 2020 | 72.41 | 75.11 | 71.39 | 73.31 | 11,786 | -0.57(-0.77%) |
Dec 21, 2020 | 72.95 | 74.43 | 72.95 | 73.89 | 4,420 | -0.96(-1.29%) |
Dec 18, 2020 | 74.80 | 75.40 | 74.45 | 74.85 | 35,500 | -0.11(-0.15%) |
Dec 17, 2020 | 72.75 | 75.80 | 72.75 | 74.96 | 7,488 | +0.96(+1.30%) |
Dec 16, 2020 | 73.46 | 74.25 | 73.24 | 74.00 | 17,939 | +0.90(+1.23%) |
Dec 15, 2020 | 73.20 | 73.32 | 72.40 | 73.10 | 10,760 | -0.37(-0.51%) |
Dec 14, 2020 | 74.43 | 74.70 | 73.07 | 73.47 | 14,242 | -1.53(-2.03%) |
Dec 11, 2020 | 75.72 | 75.83 | 75.00 | 75.00 | 7,000 | -0.72(-0.95%) |
Dec 10, 2020 | 76.45 | 76.45 | 74.80 | 75.72 | 4,581 | +0.73(+0.97%) |
Dec 09, 2020 | 78.30 | 78.30 | 74.00 | 74.99 | 12,004 | -0.91(-1.19%) |
Dec 08, 2020 | 78.30 | 78.30 | 73.98 | 75.90 | 18,867 | +0.22(+0.29%) |
Dec 07, 2020 | 77.50 | 77.50 | 74.51 | 75.68 | 5,747 | -0.09(-0.11%) |
Dec 04, 2020 | 76.40 | 76.40 | 73.50 | 75.76 | 9,700 | -0.54(-0.70%) |
Dec 03, 2020 | 78.30 | 78.30 | 76.00 | 76.30 | 16,495 | +1.55(+2.07%) |
Dec 02, 2020 | 71.24 | 74.90 | 71.24 | 74.75 | 9,084 | +0.75(+1.01%) |
Dec 01, 2020 | 77.31 | 77.31 | 73.72 | 74.00 | 14,994 | +0.62(+0.84%) |
Nov 30, 2020 | 70.70 | 74.50 | 70.70 | 73.38 | 17,842 | -2.76(-3.63%) |
Nov 27, 2020 | 76.50 | 76.50 | 75.95 | 76.14 | 3,500 | +1.21(+1.62%) |
Nov 25, 2020 | 71.90 | 76.58 | 71.90 | 74.93 | 13,900 | -0.93(-1.23%) |
Nov 24, 2020 | 75.20 | 75.86 | 75.20 | 75.86 | 16,268 | +0.96(+1.28%) |
Nov 23, 2020 | 76.03 | 76.03 | 74.52 | 74.90 | 19,379 | -1.75(-2.28%) |
Nov 20, 2020 | 76.10 | 76.83 | 76.10 | 76.65 | 8,900 | +1.45(+1.93%) |
Nov 19, 2020 | 71.80 | 75.65 | 71.80 | 75.20 | 21,279 | -0.05(-0.07%) |
Nov 18, 2020 | 74.38 | 76.75 | 74.38 | 75.25 | 10,835 | -0.35(-0.46%) |
Nov 17, 2020 | 73.97 | 75.93 | 73.97 | 75.60 | 58,472 | -0.61(-0.80%) |
Nov 16, 2020 | 76.05 | 77.00 | 75.46 | 76.21 | 54,660 | -0.31(-0.40%) |
Nov 13, 2020 | 76.00 | 77.51 | 76.00 | 76.52 | 61,800 | +3.52(+4.82%) |
Nov 12, 2020 | 75.65 | 77.25 | 73.00 | 73.00 | 73,273 | +0.00(+0.00%) |
Nov 11, 2020 | 74.06 | 74.36 | 72.00 | 73.00 | 26,382 | -1.60(-2.14%) |
Nov 10, 2020 | 76.00 | 78.66 | 73.50 | 74.60 | 23,934 | -3.73(-4.76%) |
Nov 09, 2020 | 81.01 | 81.01 | 77.20 | 78.33 | 38,213 | -1.92(-2.39%) |
Nov 06, 2020 | 77.40 | 81.85 | 77.40 | 80.24 | 16,600 | -0.88(-1.09%) |
Nov 05, 2020 | 82.00 | 82.00 | 79.60 | 81.12 | 20,701 | +2.62(+3.34%) |
Nov 04, 2020 | 76.40 | 79.46 | 76.40 | 78.50 | 19,294 | +2.70(+3.56%) |
Nov 03, 2020 | 76.00 | 77.00 | 74.41 | 75.80 | 66,015 | -1.70(-2.19%) |
Nov 02, 2020 | 79.01 | 79.01 | 76.63 | 77.50 | 86,399 | +1.25(+1.64%) |
Oct 30, 2020 | 76.85 | 77.20 | 76.00 | 76.25 | 9,400 | -2.67(-3.39%) |
Oct 29, 2020 | 76.75 | 78.92 | 76.75 | 78.92 | 36,568 | +2.69(+3.52%) |
Oct 28, 2020 | 78.55 | 78.55 | 75.75 | 76.24 | 11,385 | -0.30(-0.40%) |
Oct 27, 2020 | 74.59 | 77.00 | 74.55 | 76.54 | 27,992 | +3.99(+5.50%) |
Oct 26, 2020 | 72.55 | 72.98 | 72.00 | 72.55 | 17,966 | -0.35(-0.48%) |
Oct 23, 2020 | 72.00 | 72.90 | 71.60 | 72.90 | 15,000 | +0.75(+1.04%) |
Oct 22, 2020 | 73.40 | 73.40 | 72.00 | 72.15 | 3,774 | -0.38(-0.52%) |
Oct 21, 2020 | 73.87 | 73.87 | 72.53 | 72.53 | 7,192 | -0.81(-1.10%) |
Oct 20, 2020 | 72.95 | 73.34 | 72.65 | 73.34 | 10,058 | +1.34(+1.86%) |
Oct 19, 2020 | 73.15 | 73.15 | 72.00 | 72.00 | 7,214 | -1.02(-1.40%) |
Oct 16, 2020 | 70.95 | 73.02 | 70.95 | 73.02 | 10,700 | +0.87(+1.21%) |
Oct 15, 2020 | 72.00 | 72.15 | 70.11 | 72.15 | 4,018 | -0.97(-1.32%) |
Oct 14, 2020 | 72.30 | 74.25 | 72.30 | 73.12 | 6,066 | -0.68(-0.93%) |
Oct 13, 2020 | 72.75 | 74.00 | 72.65 | 73.80 | 16,685 | +0.70(+0.95%) |
Oct 12, 2020 | 71.62 | 73.10 | 71.33 | 73.10 | 29,601 | +2.10(+2.96%) |
Oct 09, 2020 | 70.00 | 71.00 | 69.70 | 71.00 | 15,600 | +1.42(+2.04%) |
Oct 08, 2020 | 68.45 | 69.80 | 68.45 | 69.58 | 289,131 | +0.16(+0.23%) |
Oct 07, 2020 | 69.00 | 69.76 | 68.55 | 69.42 | 13,255 | +0.04(+0.06%) |
Oct 06, 2020 | 65.86 | 69.38 | 65.86 | 69.38 | 9,647 | +1.38(+2.03%) |
Oct 05, 2020 | 68.27 | 68.42 | 67.96 | 68.00 | 11,888 | +0.72(+1.07%) |
Oct 02, 2020 | 66.03 | 68.52 | 66.03 | 67.28 | 5,300 | -1.13(-1.65%) |