Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 73.38 | 73.38 | 73.38 | 263,118 | +0.31(+0.43%) | |
Dec 30, 2020 | 71.76 | 73.76 | 71.76 | 73.06 | 263,118 | +1.61(+2.25%) |
Dec 29, 2020 | 72.08 | 72.44 | 70.99 | 71.46 | 307,365 | -0.09(-0.12%) |
Dec 28, 2020 | 72.25 | 72.25 | 70.70 | 71.54 | 200,844 | +0.35(+0.49%) |
Dec 24, 2020 | 72.06 | 72.46 | 70.50 | 71.19 | 105,884 | -0.96(-1.33%) |
Dec 23, 2020 | 71.53 | 73.39 | 71.17 | 72.15 | 481,211 | +1.67(+2.37%) |
Dec 22, 2020 | 71.67 | 71.87 | 69.84 | 70.48 | 453,942 | -0.77(-1.08%) |
Dec 21, 2020 | 72.21 | 72.81 | 70.13 | 71.25 | 531,123 | -2.41(-3.28%) |
Dec 18, 2020 | 75.00 | 75.00 | 72.68 | 73.66 | 490,690 | -1.37(-1.82%) |
Dec 17, 2020 | 74.96 | 76.06 | 73.70 | 75.03 | 368,038 | -1.02(-1.34%) |
Dec 16, 2020 | 78.65 | 79.00 | 74.41 | 76.05 | 416,900 | -2.97(-3.76%) |
Dec 15, 2020 | 76.48 | 79.18 | 75.27 | 79.02 | 907,708 | +3.76(+5.00%) |
Dec 14, 2020 | 79.83 | 79.83 | 75.18 | 75.26 | 417,348 | -3.66(-4.64%) |
Dec 11, 2020 | 79.06 | 80.16 | 77.75 | 78.91 | 491,848 | -1.41(-1.75%) |
Dec 10, 2020 | 79.20 | 81.07 | 78.82 | 80.32 | 908,444 | +0.24(+0.30%) |
Dec 09, 2020 | 79.59 | 80.37 | 78.07 | 80.08 | 551,274 | +1.36(+1.73%) |
Dec 08, 2020 | 77.60 | 80.76 | 77.60 | 78.72 | 262,710 | +0.37(+0.47%) |
Dec 07, 2020 | 78.86 | 81.26 | 78.28 | 78.35 | 266,420 | +0.16(+0.21%) |
Dec 04, 2020 | 80.12 | 80.34 | 77.16 | 78.19 | 435,116 | -0.97(-1.22%) |
Dec 03, 2020 | 79.26 | 82.45 | 78.71 | 79.16 | 552,783 | +0.58(+0.74%) |
Dec 02, 2020 | 76.60 | 80.06 | 75.72 | 78.58 | 420,629 | +1.74(+2.26%) |
Dec 01, 2020 | 77.01 | 77.78 | 75.21 | 76.84 | 264,632 | +1.12(+1.48%) |
Nov 30, 2020 | 79.05 | 79.06 | 75.00 | 75.72 | 509,419 | -3.49(-4.40%) |
Nov 27, 2020 | 79.09 | 81.79 | 78.35 | 79.21 | 238,924 | -0.10(-0.13%) |
Nov 25, 2020 | 74.62 | 79.69 | 74.62 | 79.31 | 367,859 | +3.33(+4.39%) |
Nov 24, 2020 | 77.80 | 80.06 | 74.48 | 75.98 | 905,888 | -0.48(-0.62%) |
Nov 23, 2020 | 76.42 | 77.47 | 75.25 | 76.45 | 699,700 | +0.86(+1.13%) |
Nov 20, 2020 | 72.19 | 75.75 | 71.59 | 75.60 | 627,098 | +3.60(+5.00%) |
Nov 19, 2020 | 69.31 | 73.03 | 69.30 | 72.00 | 710,177 | +2.19(+3.14%) |
Nov 18, 2020 | 70.99 | 72.92 | 69.68 | 69.80 | 930,677 | -0.06(-0.08%) |
Nov 17, 2020 | 69.43 | 71.52 | 67.93 | 69.86 | 743,270 | -1.05(-1.49%) |
Nov 16, 2020 | 72.05 | 73.04 | 69.83 | 70.91 | 775,010 | +2.43(+3.55%) |
Nov 13, 2020 | 64.60 | 68.67 | 64.21 | 68.48 | 559,315 | +4.41(+6.88%) |
Nov 12, 2020 | 64.51 | 65.81 | 63.66 | 64.07 | 900,871 | -1.48(-2.26%) |
Nov 11, 2020 | 66.15 | 66.16 | 63.97 | 65.56 | 1,248,725 | -0.57(-0.86%) |
Nov 10, 2020 | 64.36 | 66.19 | 62.69 | 66.13 | 1,209,681 | +1.48(+2.29%) |
Nov 09, 2020 | 60.45 | 65.77 | 58.90 | 64.64 | 1,794,744 | +16.04(+32.99%) |
Nov 06, 2020 | 49.32 | 49.70 | 47.69 | 48.61 | 265,027 | -0.81(-1.63%) |
Nov 05, 2020 | 45.59 | 49.54 | 45.58 | 49.41 | 273,651 | +4.45(+9.89%) |
Nov 04, 2020 | 44.82 | 46.40 | 44.34 | 44.97 | 395,958 | -0.39(-0.86%) |
Nov 03, 2020 | 46.43 | 47.30 | 44.60 | 45.36 | 336,819 | -0.08(-0.17%) |
Nov 02, 2020 | 47.60 | 47.74 | 45.16 | 45.43 | 350,694 | -1.39(-2.96%) |
Oct 30, 2020 | 48.01 | 48.45 | 45.83 | 46.82 | 368,280 | -1.23(-2.55%) |
Oct 29, 2020 | 46.46 | 48.46 | 46.46 | 48.05 | 391,938 | +1.00(+2.12%) |
Oct 28, 2020 | 48.71 | 48.71 | 46.16 | 47.05 | 471,777 | -3.02(-6.03%) |
Oct 27, 2020 | 51.29 | 51.56 | 49.56 | 50.07 | 459,284 | -1.47(-2.86%) |
Oct 26, 2020 | 53.47 | 53.76 | 50.43 | 51.54 | 364,282 | -2.38(-4.42%) |
Oct 23, 2020 | 52.89 | 53.96 | 52.77 | 53.93 | 361,649 | +0.87(+1.65%) |
Oct 22, 2020 | 50.10 | 53.39 | 49.83 | 53.05 | 412,209 | +3.55(+7.18%) |
Oct 21, 2020 | 49.46 | 49.59 | 49.01 | 49.50 | 234,643 | +0.03(+0.06%) |
Oct 20, 2020 | 49.52 | 50.12 | 48.94 | 49.47 | 228,300 | +1.01(+2.08%) |
Oct 19, 2020 | 49.14 | 49.93 | 48.36 | 48.46 | 215,866 | -0.06(-0.12%) |
Oct 16, 2020 | 48.97 | 49.55 | 48.03 | 48.52 | 191,666 | -0.39(-0.80%) |
Oct 15, 2020 | 48.45 | 49.40 | 47.68 | 48.91 | 219,149 | -0.29(-0.58%) |
Oct 14, 2020 | 49.16 | 49.87 | 48.83 | 49.20 | 185,376 | +0.20(+0.41%) |
Oct 13, 2020 | 48.57 | 49.68 | 48.07 | 49.00 | 300,685 | -0.36(-0.73%) |
Oct 12, 2020 | 49.97 | 50.57 | 49.13 | 49.36 | 302,842 | -0.89(-1.78%) |
Oct 09, 2020 | 50.05 | 50.37 | 49.08 | 50.25 | 251,976 | +0.20(+0.40%) |
Oct 08, 2020 | 50.19 | 50.92 | 49.47 | 50.05 | 280,511 | +0.68(+1.39%) |
Oct 07, 2020 | 50.54 | 51.64 | 49.27 | 49.37 | 389,293 | -0.20(-0.40%) |
Oct 06, 2020 | 48.97 | 50.46 | 48.67 | 49.57 | 723,055 | +1.62(+3.39%) |
Oct 05, 2020 | 47.88 | 48.35 | 46.92 | 47.94 | 1,000,368 | +0.73(+1.55%) |
Oct 02, 2020 | 47.27 | 48.85 | 46.72 | 47.21 | 696,670 | -1.48(-3.04%) |