Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 70.60 | 70.60 | 70.60 | 96,666 | -0.98(-1.37%) | |
Dec 30, 2020 | 71.01 | 72.37 | 70.69 | 71.58 | 96,666 | +1.22(+1.73%) |
Dec 29, 2020 | 72.45 | 73.34 | 68.73 | 70.36 | 187,262 | -1.97(-2.73%) |
Dec 28, 2020 | 71.88 | 72.68 | 69.15 | 72.34 | 206,591 | +1.62(+2.29%) |
Dec 24, 2020 | 71.36 | 72.14 | 70.30 | 70.72 | 59,288 | -0.49(-0.69%) |
Dec 23, 2020 | 71.91 | 72.35 | 69.70 | 71.21 | 194,966 | -0.66(-0.92%) |
Dec 22, 2020 | 68.13 | 72.12 | 67.73 | 71.87 | 248,180 | +4.92(+7.35%) |
Dec 21, 2020 | 65.66 | 67.98 | 65.08 | 66.95 | 295,440 | +2.26(+3.49%) |
Dec 18, 2020 | 65.12 | 66.03 | 63.93 | 64.69 | 693,533 | +3.92(+6.44%) |
Dec 17, 2020 | 59.70 | 61.51 | 59.02 | 60.77 | 112,503 | +1.65(+2.79%) |
Dec 16, 2020 | 59.67 | 60.62 | 58.18 | 59.12 | 150,595 | +0.21(+0.35%) |
Dec 15, 2020 | 58.84 | 59.09 | 56.46 | 58.92 | 122,725 | +0.67(+1.15%) |
Dec 14, 2020 | 57.90 | 59.86 | 57.90 | 58.25 | 312,163 | +0.21(+0.36%) |
Dec 11, 2020 | 58.31 | 59.11 | 57.48 | 58.04 | 199,462 | -0.52(-0.89%) |
Dec 10, 2020 | 56.03 | 58.82 | 55.64 | 58.56 | 134,123 | +1.81(+3.18%) |
Dec 09, 2020 | 55.75 | 57.18 | 55.47 | 56.76 | 176,322 | +0.80(+1.44%) |
Dec 08, 2020 | 56.71 | 56.89 | 55.15 | 55.95 | 115,939 | -0.66(-1.16%) |
Dec 07, 2020 | 56.36 | 57.03 | 55.77 | 56.61 | 134,835 | +0.11(+0.19%) |
Dec 04, 2020 | 54.95 | 56.79 | 54.95 | 56.50 | 147,610 | +1.65(+3.01%) |
Dec 03, 2020 | 54.49 | 55.27 | 53.86 | 54.85 | 175,384 | -0.19(-0.34%) |
Dec 02, 2020 | 54.70 | 55.20 | 52.76 | 55.04 | 204,462 | -0.32(-0.59%) |
Dec 01, 2020 | 55.07 | 55.58 | 54.23 | 55.36 | 258,560 | +0.42(+0.77%) |
Nov 30, 2020 | 55.39 | 55.85 | 53.19 | 54.94 | 280,315 | -0.03(-0.05%) |
Nov 27, 2020 | 54.29 | 55.44 | 53.69 | 54.97 | 80,273 | +0.57(+1.05%) |
Nov 25, 2020 | 53.02 | 55.56 | 52.45 | 54.40 | 518,418 | +2.12(+4.06%) |
Nov 24, 2020 | 54.38 | 54.38 | 50.30 | 52.28 | 405,729 | -2.35(-4.29%) |
Nov 23, 2020 | 57.92 | 58.41 | 54.34 | 54.63 | 269,903 | -3.17(-5.49%) |
Nov 20, 2020 | 56.79 | 58.86 | 56.28 | 57.80 | 128,051 | +0.37(+0.65%) |
Nov 19, 2020 | 59.70 | 59.76 | 57.28 | 57.43 | 229,017 | -2.48(-4.15%) |
Nov 18, 2020 | 61.59 | 62.05 | 58.56 | 59.91 | 252,098 | -1.31(-2.13%) |
Nov 17, 2020 | 67.27 | 67.72 | 59.09 | 61.22 | 419,854 | -5.51(-8.25%) |
Nov 16, 2020 | 66.78 | 67.10 | 64.58 | 66.72 | 146,042 | -0.12(-0.18%) |
Nov 13, 2020 | 70.62 | 70.99 | 65.98 | 66.84 | 125,708 | -3.35(-4.77%) |
Nov 12, 2020 | 70.24 | 72.29 | 69.46 | 70.19 | 127,743 | -0.02(-0.03%) |
Nov 11, 2020 | 66.56 | 71.49 | 66.48 | 70.21 | 190,772 | +4.39(+6.67%) |
Nov 10, 2020 | 72.14 | 72.83 | 65.58 | 65.82 | 222,828 | -7.05(-9.67%) |
Nov 09, 2020 | 72.64 | 76.39 | 70.92 | 72.87 | 214,982 | -0.75(-1.01%) |
Nov 06, 2020 | 72.08 | 74.06 | 69.90 | 73.61 | 92,905 | +1.19(+1.64%) |
Nov 05, 2020 | 68.15 | 73.53 | 67.62 | 72.43 | 230,263 | +6.16(+9.30%) |
Nov 04, 2020 | 66.75 | 68.00 | 66.17 | 66.26 | 213,878 | +0.72(+1.09%) |
Nov 03, 2020 | 64.37 | 66.03 | 63.81 | 65.54 | 93,658 | +1.44(+2.25%) |
Nov 02, 2020 | 63.75 | 65.25 | 62.75 | 64.10 | 130,351 | +0.47(+0.74%) |
Oct 30, 2020 | 65.25 | 65.25 | 63.05 | 63.63 | 175,318 | -1.80(-2.75%) |
Oct 29, 2020 | 67.07 | 67.50 | 65.06 | 65.43 | 92,554 | -1.15(-1.73%) |
Oct 28, 2020 | 65.51 | 66.96 | 63.97 | 66.57 | 109,468 | -0.36(-0.54%) |
Oct 27, 2020 | 68.13 | 68.90 | 66.91 | 66.94 | 103,425 | -0.90(-1.33%) |
Oct 26, 2020 | 68.61 | 69.33 | 67.07 | 67.84 | 100,992 | -0.93(-1.36%) |
Oct 23, 2020 | 68.94 | 69.17 | 66.53 | 68.77 | 140,581 | +0.11(+0.16%) |
Oct 22, 2020 | 66.68 | 69.05 | 65.47 | 68.67 | 120,728 | +2.37(+3.58%) |
Oct 21, 2020 | 68.52 | 69.07 | 66.20 | 66.29 | 145,562 | -1.87(-2.75%) |
Oct 20, 2020 | 68.51 | 69.16 | 67.58 | 68.17 | 103,570 | -0.33(-0.49%) |
Oct 19, 2020 | 72.48 | 72.50 | 68.00 | 68.50 | 225,355 | -2.39(-3.38%) |
Oct 16, 2020 | 71.97 | 73.56 | 70.40 | 70.89 | 159,156 | +0.37(+0.53%) |
Oct 15, 2020 | 73.56 | 73.81 | 69.24 | 70.52 | 304,185 | -3.76(-5.06%) |
Oct 14, 2020 | 76.09 | 76.22 | 74.01 | 74.28 | 209,579 | -1.42(-1.88%) |
Oct 13, 2020 | 75.03 | 76.39 | 74.65 | 75.70 | 205,910 | +0.35(+0.47%) |
Oct 12, 2020 | 73.52 | 75.79 | 73.52 | 75.34 | 184,135 | +2.19(+2.99%) |
Oct 09, 2020 | 71.18 | 73.53 | 71.18 | 73.16 | 175,571 | +2.12(+2.98%) |
Oct 08, 2020 | 70.68 | 73.44 | 69.72 | 71.04 | 192,392 | +0.87(+1.24%) |
Oct 07, 2020 | 69.33 | 71.31 | 69.33 | 70.17 | 167,230 | +1.03(+1.49%) |
Oct 06, 2020 | 67.17 | 70.21 | 66.43 | 69.14 | 307,841 | +1.69(+2.50%) |
Oct 05, 2020 | 67.29 | 67.95 | 66.12 | 67.45 | 349,062 | +0.76(+1.13%) |
Oct 02, 2020 | 70.63 | 70.74 | 66.38 | 66.69 | 386,318 | -5.00(-6.98%) |