Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 71.94 | 71.94 | 71.94 | 90,690 | +0.20(+0.28%) | |
Dec 30, 2020 | 71.42 | 72.49 | 70.86 | 71.74 | 90,690 | +0.36(+0.50%) |
Dec 29, 2020 | 72.93 | 73.01 | 70.83 | 71.38 | 145,171 | -1.23(-1.69%) |
Dec 28, 2020 | 72.31 | 72.89 | 71.27 | 72.61 | 108,827 | +0.89(+1.24%) |
Dec 24, 2020 | 71.95 | 72.29 | 70.78 | 71.72 | 27,900 | +0.24(+0.34%) |
Dec 23, 2020 | 71.70 | 71.74 | 70.88 | 71.48 | 71,554 | +0.37(+0.52%) |
Dec 22, 2020 | 71.43 | 72.12 | 70.26 | 71.11 | 118,793 | -0.17(-0.24%) |
Dec 21, 2020 | 70.89 | 71.62 | 70.52 | 71.28 | 157,812 | -0.72(-1.00%) |
Dec 18, 2020 | 71.69 | 73.21 | 71.10 | 72.00 | 634,300 | +0.54(+0.76%) |
Dec 17, 2020 | 71.00 | 71.89 | 70.64 | 71.46 | 103,415 | +0.82(+1.16%) |
Dec 16, 2020 | 70.19 | 70.95 | 69.85 | 70.64 | 197,344 | +0.81(+1.16%) |
Dec 15, 2020 | 69.82 | 69.86 | 68.89 | 69.83 | 144,862 | +0.79(+1.14%) |
Dec 14, 2020 | 69.14 | 69.98 | 68.56 | 69.04 | 147,803 | +0.31(+0.45%) |
Dec 11, 2020 | 67.99 | 69.45 | 67.99 | 68.73 | 179,000 | -0.12(-0.17%) |
Dec 10, 2020 | 67.90 | 69.08 | 66.58 | 68.85 | 359,877 | +0.47(+0.69%) |
Dec 09, 2020 | 65.84 | 68.59 | 65.84 | 68.38 | 237,423 | +2.80(+4.27%) |
Dec 08, 2020 | 64.57 | 65.68 | 63.75 | 65.58 | 245,048 | +0.40(+0.61%) |
Dec 07, 2020 | 64.93 | 65.42 | 64.09 | 65.18 | 86,863 | +0.50(+0.77%) |
Dec 04, 2020 | 64.72 | 66.11 | 64.18 | 64.68 | 65,500 | +0.11(+0.17%) |
Dec 03, 2020 | 64.07 | 65.49 | 63.82 | 64.57 | 75,568 | +0.43(+0.67%) |
Dec 02, 2020 | 64.99 | 65.01 | 63.77 | 64.14 | 99,886 | -0.90(-1.38%) |
Dec 01, 2020 | 66.29 | 66.37 | 64.95 | 65.04 | 176,780 | -0.42(-0.64%) |
Nov 30, 2020 | 66.05 | 66.49 | 64.92 | 65.46 | 175,672 | -0.94(-1.42%) |
Nov 27, 2020 | 66.21 | 66.73 | 65.23 | 66.40 | 98,500 | +0.24(+0.36%) |
Nov 25, 2020 | 68.51 | 68.51 | 65.63 | 66.16 | 185,300 | -2.34(-3.42%) |
Nov 24, 2020 | 67.13 | 68.67 | 65.66 | 68.50 | 321,130 | +2.17(+3.27%) |
Nov 23, 2020 | 65.97 | 66.94 | 65.42 | 66.33 | 214,712 | +1.07(+1.64%) |
Nov 20, 2020 | 64.84 | 65.33 | 64.07 | 65.26 | 389,600 | -0.20(-0.31%) |
Nov 19, 2020 | 64.83 | 65.52 | 64.04 | 65.46 | 147,503 | +0.58(+0.89%) |
Nov 18, 2020 | 65.68 | 65.98 | 64.49 | 64.88 | 281,619 | -0.54(-0.83%) |
Nov 17, 2020 | 64.25 | 65.72 | 61.26 | 65.42 | 276,040 | +0.42(+0.65%) |
Nov 16, 2020 | 63.39 | 65.09 | 63.00 | 65.00 | 206,130 | +2.49(+3.98%) |
Nov 13, 2020 | 61.68 | 62.77 | 61.61 | 62.51 | 127,200 | +1.07(+1.74%) |
Nov 12, 2020 | 61.78 | 61.90 | 60.43 | 61.44 | 203,806 | -0.36(-0.58%) |
Nov 11, 2020 | 62.60 | 63.25 | 60.84 | 61.80 | 154,049 | -0.91(-1.45%) |
Nov 10, 2020 | 62.53 | 62.87 | 61.60 | 62.71 | 197,869 | +0.89(+1.44%) |
Nov 09, 2020 | 65.38 | 65.68 | 61.58 | 61.82 | 240,951 | +1.53(+2.54%) |
Nov 06, 2020 | 61.54 | 62.19 | 60.07 | 60.29 | 111,100 | -0.79(-1.29%) |
Nov 05, 2020 | 61.13 | 62.52 | 60.88 | 61.08 | 119,137 | +0.45(+0.74%) |
Nov 04, 2020 | 60.49 | 61.49 | 59.35 | 60.63 | 174,789 | -0.64(-1.04%) |
Nov 03, 2020 | 60.38 | 61.37 | 59.77 | 61.27 | 153,751 | +1.63(+2.73%) |
Nov 02, 2020 | 58.34 | 60.20 | 58.24 | 59.64 | 167,010 | +2.19(+3.81%) |
Oct 30, 2020 | 58.64 | 59.77 | 56.97 | 57.45 | 240,200 | -1.56(-2.64%) |
Oct 29, 2020 | 63.61 | 63.85 | 58.81 | 59.01 | 289,089 | -4.49(-7.07%) |
Oct 28, 2020 | 61.09 | 64.04 | 60.50 | 63.50 | 262,438 | +1.21(+1.94%) |
Oct 27, 2020 | 62.71 | 63.45 | 61.89 | 62.29 | 219,988 | -0.68(-1.08%) |
Oct 26, 2020 | 66.23 | 66.34 | 62.62 | 62.97 | 243,792 | -4.01(-5.99%) |
Oct 23, 2020 | 67.49 | 68.39 | 66.98 | 66.98 | 202,400 | -0.18(-0.27%) |
Oct 22, 2020 | 67.31 | 67.59 | 66.02 | 67.16 | 164,544 | +0.34(+0.51%) |
Oct 21, 2020 | 67.72 | 68.01 | 66.50 | 66.82 | 191,219 | -0.64(-0.95%) |
Oct 20, 2020 | 67.76 | 68.21 | 66.75 | 67.46 | 194,856 | +0.36(+0.54%) |
Oct 19, 2020 | 68.92 | 68.92 | 66.54 | 67.10 | 155,305 | -1.34(-1.96%) |
Oct 16, 2020 | 69.65 | 69.92 | 67.20 | 68.44 | 130,100 | -1.38(-1.98%) |
Oct 15, 2020 | 67.71 | 70.00 | 66.89 | 69.82 | 173,215 | +1.22(+1.78%) |
Oct 14, 2020 | 70.91 | 71.05 | 68.14 | 68.60 | 173,355 | -2.24(-3.16%) |
Oct 13, 2020 | 72.34 | 72.34 | 70.76 | 70.84 | 161,005 | -2.23(-3.05%) |
Oct 12, 2020 | 73.25 | 73.86 | 71.86 | 73.07 | 160,132 | +0.37(+0.51%) |
Oct 09, 2020 | 73.31 | 74.00 | 71.22 | 72.70 | 187,700 | -0.40(-0.55%) |
Oct 08, 2020 | 72.65 | 73.21 | 70.84 | 73.10 | 175,527 | +0.62(+0.86%) |
Oct 07, 2020 | 71.49 | 73.15 | 71.08 | 72.48 | 379,822 | +2.07(+2.94%) |
Oct 06, 2020 | 68.58 | 70.76 | 67.90 | 70.41 | 290,626 | +2.56(+3.77%) |
Oct 05, 2020 | 66.65 | 67.97 | 65.95 | 67.85 | 172,762 | +1.72(+2.60%) |
Oct 02, 2020 | 64.58 | 66.49 | 63.97 | 66.13 | 172,200 | +0.28(+0.43%) |