Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 77.87 | 77.87 | 77.87 | 99,758 | +0.29(+0.38%) | |
Dec 30, 2020 | 75.82 | 77.71 | 75.82 | 77.58 | 99,758 | +2.16(+2.86%) |
Dec 29, 2020 | 77.48 | 77.48 | 74.70 | 75.42 | 152,009 | -1.54(-1.99%) |
Dec 28, 2020 | 81.35 | 81.35 | 76.92 | 76.96 | 192,712 | -0.89(-1.15%) |
Dec 24, 2020 | 78.36 | 78.72 | 76.97 | 77.85 | 81,723 | +0.02(+0.03%) |
Dec 23, 2020 | 78.24 | 78.61 | 76.88 | 77.83 | 169,890 | +0.54(+0.70%) |
Dec 22, 2020 | 75.39 | 77.38 | 75.06 | 77.29 | 230,133 | +3.17(+4.27%) |
Dec 21, 2020 | 73.47 | 74.12 | 71.92 | 74.12 | 165,044 | +1.06(+1.45%) |
Dec 18, 2020 | 72.79 | 74.34 | 72.44 | 73.06 | 146,669 | +0.89(+1.24%) |
Dec 17, 2020 | 71.16 | 72.17 | 70.90 | 72.17 | 130,215 | +1.55(+2.20%) |
Dec 16, 2020 | 71.38 | 71.43 | 69.10 | 70.61 | 102,803 | -0.58(-0.82%) |
Dec 15, 2020 | 68.81 | 71.35 | 68.81 | 71.20 | 192,017 | +3.40(+5.02%) |
Dec 14, 2020 | 69.07 | 69.07 | 67.74 | 67.80 | 80,259 | +0.12(+0.17%) |
Dec 11, 2020 | 67.11 | 68.52 | 66.87 | 67.68 | 138,641 | +0.37(+0.55%) |
Dec 10, 2020 | 66.07 | 67.52 | 65.92 | 67.31 | 65,552 | +0.50(+0.74%) |
Dec 09, 2020 | 69.78 | 69.87 | 66.08 | 66.81 | 145,819 | -2.56(-3.70%) |
Dec 08, 2020 | 66.71 | 69.50 | 66.66 | 69.38 | 74,880 | +2.59(+3.88%) |
Dec 07, 2020 | 67.52 | 67.52 | 66.41 | 66.79 | 101,703 | -0.06(-0.09%) |
Dec 04, 2020 | 66.59 | 67.12 | 66.42 | 66.84 | 108,793 | +0.70(+1.06%) |
Dec 03, 2020 | 66.82 | 67.05 | 66.07 | 66.14 | 93,737 | -0.09(-0.13%) |
Dec 02, 2020 | 66.68 | 66.68 | 64.88 | 66.23 | 108,991 | -0.97(-1.45%) |
Dec 01, 2020 | 68.75 | 68.89 | 67.13 | 67.20 | 142,151 | -1.00(-1.47%) |
Nov 30, 2020 | 70.07 | 70.34 | 67.06 | 68.20 | 120,933 | -1.15(-1.65%) |
Nov 27, 2020 | 69.06 | 70.39 | 68.98 | 69.35 | 77,915 | +0.97(+1.42%) |
Nov 25, 2020 | 67.29 | 68.61 | 66.97 | 68.38 | 106,322 | +0.59(+0.87%) |
Nov 24, 2020 | 67.98 | 68.59 | 66.23 | 67.79 | 147,897 | +1.07(+1.60%) |
Nov 23, 2020 | 65.07 | 66.72 | 64.79 | 66.72 | 127,891 | +2.65(+4.13%) |
Nov 20, 2020 | 63.78 | 64.39 | 63.40 | 64.07 | 97,368 | +1.09(+1.74%) |
Nov 19, 2020 | 61.64 | 63.00 | 61.64 | 62.98 | 73,099 | +1.37(+2.22%) |
Nov 18, 2020 | 62.24 | 62.60 | 61.48 | 61.61 | 93,907 | -0.19(-0.31%) |
Nov 17, 2020 | 61.22 | 61.91 | 60.48 | 61.80 | 82,896 | +0.44(+0.71%) |
Nov 16, 2020 | 61.16 | 61.36 | 60.70 | 61.36 | 101,579 | +1.16(+1.92%) |
Nov 13, 2020 | 61.04 | 61.07 | 59.71 | 60.21 | 65,049 | +0.19(+0.32%) |
Nov 12, 2020 | 60.87 | 61.10 | 59.66 | 60.01 | 226,558 | -0.68(-1.12%) |
Nov 11, 2020 | 59.63 | 60.80 | 59.46 | 60.69 | 74,176 | +2.14(+3.65%) |
Nov 10, 2020 | 60.24 | 60.24 | 58.03 | 58.56 | 60,300 | -1.25(-2.10%) |
Nov 09, 2020 | 64.42 | 64.42 | 59.75 | 59.81 | 148,654 | +0.24(+0.41%) |
Nov 06, 2020 | 59.57 | 60.16 | 58.95 | 59.57 | 97,985 | +0.44(+0.74%) |
Nov 05, 2020 | 57.20 | 59.22 | 56.94 | 59.13 | 159,315 | +3.53(+6.34%) |
Nov 04, 2020 | 55.53 | 56.15 | 54.41 | 55.60 | 306,256 | -1.26(-2.22%) |
Nov 03, 2020 | 56.79 | 57.50 | 56.43 | 56.87 | 102,292 | +1.31(+2.36%) |
Nov 02, 2020 | 54.66 | 55.55 | 54.32 | 55.55 | 74,802 | +1.91(+3.57%) |
Oct 30, 2020 | 54.47 | 54.72 | 52.73 | 53.64 | 65,461 | -1.16(-2.11%) |
Oct 29, 2020 | 54.43 | 54.88 | 54.05 | 54.80 | 60,447 | +0.31(+0.57%) |
Oct 28, 2020 | 54.08 | 55.17 | 53.97 | 54.49 | 60,792 | -0.54(-0.99%) |
Oct 27, 2020 | 55.38 | 55.78 | 54.92 | 55.03 | 63,141 | -0.39(-0.70%) |
Oct 26, 2020 | 55.64 | 56.01 | 54.36 | 55.42 | 108,704 | -1.07(-1.89%) |
Oct 23, 2020 | 56.92 | 57.16 | 56.02 | 56.49 | 63,711 | +0.03(+0.05%) |
Oct 22, 2020 | 56.40 | 56.53 | 55.28 | 56.46 | 87,887 | +0.46(+0.82%) |
Oct 21, 2020 | 58.28 | 58.37 | 56.00 | 56.00 | 77,219 | -2.15(-3.69%) |
Oct 20, 2020 | 58.28 | 58.78 | 57.95 | 58.15 | 119,900 | +0.10(+0.17%) |
Oct 19, 2020 | 58.96 | 59.31 | 57.96 | 58.05 | 249,898 | -0.35(-0.60%) |
Oct 16, 2020 | 59.25 | 59.27 | 58.34 | 58.40 | 65,769 | -0.17(-0.30%) |
Oct 15, 2020 | 57.95 | 58.70 | 57.32 | 58.58 | 52,260 | -0.29(-0.50%) |
Oct 14, 2020 | 59.29 | 59.37 | 58.54 | 58.87 | 161,763 | +0.17(+0.28%) |
Oct 13, 2020 | 58.68 | 58.99 | 58.29 | 58.70 | 183,929 | +0.00(+0.00%) |
Oct 12, 2020 | 60.71 | 60.71 | 58.54 | 58.70 | 80,273 | -0.99(-1.66%) |
Oct 09, 2020 | 58.97 | 59.82 | 58.97 | 59.69 | 55,683 | +1.27(+2.18%) |
Oct 08, 2020 | 60.33 | 60.33 | 58.10 | 58.42 | 92,770 | -0.89(-1.51%) |
Oct 07, 2020 | 57.94 | 59.56 | 57.94 | 59.31 | 182,607 | +2.22(+3.90%) |
Oct 06, 2020 | 57.04 | 58.23 | 56.36 | 57.09 | 64,689 | +0.21(+0.38%) |
Oct 05, 2020 | 55.56 | 56.91 | 55.56 | 56.88 | 58,358 | +2.17(+3.96%) |
Oct 02, 2020 | 54.40 | 55.53 | 53.64 | 54.71 | 68,343 | -0.61(-1.10%) |