Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 78.50 | 78.50 | 78.50 | 607 | -0.48(-0.61%) | |
Dec 30, 2020 | 78.66 | 78.66 | 78.99 | 607 | +0.33(+0.42%) | |
Dec 29, 2020 | 78.41 | 78.66 | 78.06 | 78.66 | 914 | -1.39(-1.74%) |
Dec 28, 2020 | 80.22 | 80.73 | 80.05 | 80.05 | 4,065 | +0.36(+0.45%) |
Dec 24, 2020 | 80.13 | 80.13 | 79.69 | 79.69 | 4,046 | -0.18(-0.23%) |
Dec 23, 2020 | 80.02 | 80.06 | 79.87 | 79.87 | 1,710 | +0.39(+0.49%) |
Dec 22, 2020 | 79.17 | 79.48 | 78.60 | 79.48 | 3,654 | +0.82(+1.05%) |
Dec 21, 2020 | 77.08 | 78.66 | 77.08 | 78.66 | 2,148 | +0.17(+0.21%) |
Dec 18, 2020 | 79.21 | 79.55 | 78.34 | 78.49 | 2,492 | -0.22(-0.28%) |
Dec 17, 2020 | 78.55 | 79.02 | 78.18 | 78.71 | 2,124 | +0.66(+0.85%) |
Dec 16, 2020 | 78.55 | 78.55 | 77.78 | 78.05 | 1,704 | -0.27(-0.34%) |
Dec 15, 2020 | 76.50 | 78.32 | 76.40 | 78.32 | 3,284 | +1.86(+2.44%) |
Dec 14, 2020 | 77.19 | 77.45 | 76.45 | 76.45 | 4,669 | +0.08(+0.10%) |
Dec 11, 2020 | 77.06 | 77.53 | 75.97 | 76.38 | 7,686 | -1.34(-1.73%) |
Dec 10, 2020 | 77.17 | 77.72 | 77.17 | 77.72 | 1,660 | -0.00(-0.00%) |
Dec 09, 2020 | 77.43 | 77.75 | 77.43 | 77.72 | 1,436 | +0.24(+0.31%) |
Dec 08, 2020 | 76.88 | 77.48 | 76.88 | 77.48 | 3,520 | +0.14(+0.18%) |
Dec 07, 2020 | 77.66 | 77.66 | 76.76 | 77.34 | 6,815 | -0.26(-0.34%) |
Dec 04, 2020 | 77.10 | 77.60 | 76.71 | 77.60 | 2,596 | +0.63(+0.82%) |
Dec 03, 2020 | 75.77 | 76.97 | 75.77 | 76.97 | 1,468 | +2.29(+3.07%) |
Dec 02, 2020 | 74.42 | 74.68 | 73.83 | 74.68 | 3,457 | -0.14(-0.19%) |
Dec 01, 2020 | 74.23 | 75.06 | 74.23 | 74.82 | 1,147 | +0.83(+1.12%) |
Nov 30, 2020 | 75.93 | 75.93 | 73.91 | 73.99 | 10,119 | -1.92(-2.53%) |
Nov 27, 2020 | 76.27 | 76.27 | 75.91 | 75.91 | 934 | -0.01(-0.01%) |
Nov 25, 2020 | 76.48 | 76.48 | 75.59 | 75.92 | 3,947 | -0.72(-0.94%) |
Nov 24, 2020 | 76.51 | 76.92 | 76.02 | 76.64 | 23,438 | +1.37(+1.82%) |
Nov 23, 2020 | 73.61 | 75.29 | 73.61 | 75.28 | 2,374 | +2.45(+3.36%) |
Nov 20, 2020 | 73.03 | 73.03 | 72.63 | 72.83 | 1,765 | +0.09(+0.13%) |
Nov 19, 2020 | 72.54 | 72.74 | 72.09 | 72.74 | 6,924 | +0.29(+0.40%) |
Nov 18, 2020 | 72.86 | 73.61 | 72.45 | 72.45 | 5,571 | -0.00(-0.00%) |
Nov 17, 2020 | 70.95 | 72.62 | 70.86 | 72.45 | 14,451 | +1.25(+1.75%) |
Nov 16, 2020 | 70.46 | 71.24 | 70.46 | 71.20 | 5,616 | +1.99(+2.87%) |
Nov 13, 2020 | 68.77 | 69.22 | 68.77 | 69.22 | 311 | +1.80(+2.66%) |
Nov 12, 2020 | 68.56 | 68.58 | 67.42 | 67.42 | 26,498 | -1.61(-2.34%) |
Nov 11, 2020 | 69.61 | 69.66 | 68.67 | 69.03 | 3,180 | -0.02(-0.03%) |
Nov 10, 2020 | 67.47 | 69.31 | 67.47 | 69.05 | 439 | +1.33(+1.96%) |
Nov 09, 2020 | 71.22 | 71.22 | 67.73 | 67.73 | 3,618 | -0.37(-0.54%) |
Nov 06, 2020 | 68.86 | 68.88 | 68.10 | 68.10 | 2,077 | -0.59(-0.85%) |
Nov 05, 2020 | 68.57 | 68.68 | 68.52 | 68.68 | 1,999 | +2.37(+3.57%) |
Nov 04, 2020 | 65.37 | 66.41 | 65.29 | 66.31 | 3,457 | +0.32(+0.48%) |
Nov 03, 2020 | 65.27 | 66.00 | 65.00 | 66.00 | 3,051 | +2.27(+3.56%) |
Nov 02, 2020 | 63.42 | 63.77 | 63.36 | 63.73 | 4,615 | +1.28(+2.05%) |
Oct 30, 2020 | 63.54 | 63.54 | 62.44 | 62.44 | 2,181 | -1.86(-2.89%) |
Oct 29, 2020 | 64.21 | 64.78 | 64.09 | 64.30 | 3,161 | +0.42(+0.66%) |
Oct 28, 2020 | 64.07 | 64.34 | 63.88 | 63.88 | 10,802 | -1.76(-2.69%) |
Oct 27, 2020 | 65.73 | 65.83 | 65.65 | 65.65 | 858 | -0.24(-0.37%) |
Oct 26, 2020 | 66.63 | 66.63 | 65.46 | 65.89 | 629 | -1.31(-1.95%) |
Oct 23, 2020 | 68.18 | 68.18 | 67.20 | 67.20 | 519 | -0.00(-0.01%) |
Oct 22, 2020 | 66.81 | 67.48 | 66.81 | 67.20 | 740 | +0.38(+0.58%) |
Oct 21, 2020 | 68.59 | 68.75 | 66.60 | 66.82 | 14,993 | -1.18(-1.73%) |
Oct 20, 2020 | 68.00 | 68.00 | 68.00 | 68.00 | 585 | +0.60(+0.88%) |
Oct 19, 2020 | 68.49 | 68.49 | 67.40 | 67.40 | 581 | -0.57(-0.84%) |
Oct 16, 2020 | 68.55 | 68.55 | 67.97 | 67.97 | 207 | -0.89(-1.29%) |
Oct 15, 2020 | 65.93 | 68.86 | 65.93 | 68.86 | 1,689 | +1.42(+2.10%) |
Oct 14, 2020 | 68.17 | 68.17 | 67.45 | 67.45 | 1,977 | -0.07(-0.10%) |
Oct 13, 2020 | 67.10 | 67.51 | 66.91 | 67.51 | 1,390 | -0.08(-0.11%) |
Oct 12, 2020 | 72.76 | 72.76 | 67.58 | 67.59 | 4,694 | -0.06(-0.09%) |
Oct 09, 2020 | 72.74 | 72.74 | 67.36 | 67.65 | 3,739 | +1.57(+2.38%) |
Oct 08, 2020 | 66.07 | 66.07 | 66.07 | 217 | +0.00(+0.00%) | |
Oct 07, 2020 | 66.28 | 66.28 | 65.60 | 66.07 | 925 | -0.77(-1.15%) |
Oct 06, 2020 | 66.12 | 66.84 | 65.63 | 66.84 | 4,623 | +1.60(+2.45%) |
Oct 05, 2020 | 64.61 | 65.25 | 64.50 | 65.25 | 1,484 | +1.77(+2.79%) |
Oct 02, 2020 | 61.04 | 63.47 | 61.04 | 63.47 | 1,142 | +0.89(+1.42%) |