Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 73.20 | 73.20 | 73.20 | 618,112 | +0.41(+0.57%) | |
Dec 30, 2020 | 70.19 | 72.83 | 70.19 | 72.78 | 618,112 | +2.65(+3.77%) |
Dec 29, 2020 | 72.07 | 72.20 | 70.05 | 70.14 | 554,616 | -1.45(-2.03%) |
Dec 28, 2020 | 71.18 | 72.58 | 70.89 | 71.59 | 651,465 | +0.45(+0.64%) |
Dec 24, 2020 | 70.91 | 71.50 | 69.29 | 71.13 | 350,057 | +0.69(+0.98%) |
Dec 23, 2020 | 68.04 | 72.24 | 67.39 | 70.44 | 905,498 | +3.57(+5.33%) |
Dec 22, 2020 | 68.14 | 68.53 | 66.62 | 66.88 | 762,020 | -0.57(-0.85%) |
Dec 21, 2020 | 68.62 | 69.40 | 66.93 | 67.45 | 1,956,777 | -3.13(-4.44%) |
Dec 18, 2020 | 69.74 | 70.64 | 68.77 | 70.58 | 1,566,958 | +0.69(+0.99%) |
Dec 17, 2020 | 70.73 | 71.06 | 69.06 | 69.89 | 583,387 | -0.73(-1.04%) |
Dec 16, 2020 | 71.58 | 72.08 | 69.86 | 70.62 | 675,171 | -0.54(-0.76%) |
Dec 15, 2020 | 71.12 | 71.42 | 68.65 | 71.16 | 1,014,665 | -0.03(-0.04%) |
Dec 14, 2020 | 73.69 | 74.81 | 70.77 | 71.19 | 1,533,781 | -0.59(-0.83%) |
Dec 11, 2020 | 72.90 | 72.90 | 70.56 | 71.79 | 903,792 | -2.16(-2.93%) |
Dec 10, 2020 | 72.20 | 74.78 | 71.68 | 73.95 | 1,143,916 | -0.08(-0.11%) |
Dec 09, 2020 | 75.89 | 76.75 | 73.03 | 74.03 | 1,714,417 | -1.00(-1.33%) |
Dec 08, 2020 | 79.03 | 80.29 | 74.69 | 75.03 | 1,587,484 | -5.05(-6.30%) |
Dec 07, 2020 | 81.73 | 82.42 | 79.32 | 80.07 | 1,460,638 | -2.52(-3.05%) |
Dec 04, 2020 | 82.67 | 84.51 | 81.39 | 82.59 | 1,120,123 | +1.15(+1.41%) |
Dec 03, 2020 | 77.93 | 82.26 | 77.38 | 81.45 | 1,035,889 | +3.27(+4.18%) |
Dec 02, 2020 | 74.27 | 78.42 | 73.33 | 78.18 | 990,768 | +2.87(+3.82%) |
Dec 01, 2020 | 74.02 | 77.63 | 73.60 | 75.30 | 1,030,345 | +3.05(+4.22%) |
Nov 30, 2020 | 73.69 | 74.39 | 71.94 | 72.25 | 1,163,540 | -1.41(-1.92%) |
Nov 27, 2020 | 74.09 | 74.27 | 72.77 | 73.66 | 322,927 | +0.00(+0.00%) |
Nov 25, 2020 | 73.05 | 74.46 | 71.73 | 73.66 | 766,927 | -0.48(-0.65%) |
Nov 24, 2020 | 72.46 | 74.39 | 71.62 | 74.15 | 1,143,661 | +4.00(+5.70%) |
Nov 23, 2020 | 67.44 | 70.80 | 66.50 | 70.15 | 755,821 | +4.55(+6.94%) |
Nov 20, 2020 | 67.02 | 67.32 | 65.11 | 65.59 | 634,719 | -1.55(-2.31%) |
Nov 19, 2020 | 65.89 | 67.45 | 65.35 | 67.14 | 1,232,908 | +1.03(+1.55%) |
Nov 18, 2020 | 67.73 | 69.61 | 66.06 | 66.12 | 1,058,113 | -1.80(-2.65%) |
Nov 17, 2020 | 67.93 | 68.72 | 65.53 | 67.91 | 1,097,270 | -1.09(-1.57%) |
Nov 16, 2020 | 67.81 | 70.63 | 67.78 | 69.00 | 1,180,107 | +3.74(+5.74%) |
Nov 13, 2020 | 62.37 | 65.52 | 61.88 | 65.26 | 790,919 | +4.05(+6.62%) |
Nov 12, 2020 | 62.19 | 62.80 | 59.65 | 61.21 | 1,154,159 | -2.18(-3.44%) |
Nov 11, 2020 | 68.75 | 69.40 | 63.31 | 63.39 | 1,205,374 | -4.75(-6.97%) |
Nov 10, 2020 | 68.95 | 69.63 | 65.80 | 68.14 | 1,095,607 | -0.14(-0.20%) |
Nov 09, 2020 | 64.25 | 69.30 | 63.89 | 68.27 | 1,986,828 | +10.51(+18.19%) |
Nov 06, 2020 | 58.20 | 58.93 | 57.14 | 57.77 | 1,298,273 | +0.05(+0.09%) |
Nov 05, 2020 | 56.37 | 58.44 | 56.37 | 57.72 | 983,798 | +1.94(+3.48%) |
Nov 04, 2020 | 56.05 | 57.29 | 53.50 | 55.78 | 945,904 | -0.71(-1.25%) |
Nov 03, 2020 | 55.17 | 57.09 | 54.40 | 56.49 | 1,212,263 | +2.09(+3.84%) |
Nov 02, 2020 | 51.51 | 54.73 | 51.07 | 54.40 | 1,853,756 | +3.65(+7.20%) |
Oct 30, 2020 | 50.60 | 51.99 | 49.07 | 50.75 | 1,655,265 | -0.49(-0.96%) |
Oct 29, 2020 | 44.88 | 51.52 | 43.64 | 51.24 | 3,022,500 | +8.15(+18.92%) |
Oct 28, 2020 | 42.78 | 44.23 | 42.14 | 43.09 | 1,461,505 | -1.26(-2.84%) |
Oct 27, 2020 | 45.67 | 45.74 | 44.21 | 44.35 | 890,985 | -1.63(-3.55%) |
Oct 26, 2020 | 46.92 | 47.07 | 44.81 | 45.98 | 1,151,049 | -1.88(-3.93%) |
Oct 23, 2020 | 48.99 | 49.91 | 47.38 | 47.86 | 991,250 | -0.95(-1.96%) |
Oct 22, 2020 | 48.34 | 48.92 | 47.54 | 48.82 | 1,042,192 | +0.95(+2.00%) |
Oct 21, 2020 | 50.92 | 51.36 | 47.76 | 47.86 | 1,202,938 | -3.10(-6.09%) |
Oct 20, 2020 | 53.83 | 54.12 | 50.89 | 50.96 | 1,281,119 | -2.43(-4.55%) |
Oct 19, 2020 | 54.02 | 55.48 | 52.82 | 53.40 | 1,219,053 | -0.76(-1.40%) |
Oct 16, 2020 | 52.26 | 54.82 | 52.04 | 54.15 | 1,373,429 | +2.30(+4.44%) |
Oct 15, 2020 | 50.34 | 51.91 | 49.95 | 51.85 | 881,543 | +0.43(+0.84%) |
Oct 14, 2020 | 48.75 | 51.92 | 48.59 | 51.42 | 1,663,730 | +2.13(+4.31%) |
Oct 13, 2020 | 48.90 | 49.95 | 48.35 | 49.29 | 1,242,007 | +1.54(+3.22%) |
Oct 12, 2020 | 48.24 | 48.30 | 47.08 | 47.75 | 572,748 | -0.12(-0.25%) |
Oct 09, 2020 | 48.25 | 48.70 | 47.27 | 47.87 | 774,414 | +0.21(+0.43%) |
Oct 08, 2020 | 46.75 | 47.78 | 46.15 | 47.67 | 714,261 | +1.61(+3.51%) |
Oct 07, 2020 | 46.08 | 46.83 | 45.48 | 46.05 | 545,501 | +0.76(+1.67%) |
Oct 06, 2020 | 46.77 | 48.20 | 45.07 | 45.29 | 1,113,554 | -0.91(-1.96%) |
Oct 05, 2020 | 45.26 | 46.67 | 45.18 | 46.20 | 1,078,732 | +1.58(+3.53%) |
Oct 02, 2020 | 41.71 | 45.20 | 41.47 | 44.62 | 1,168,476 | +1.85(+4.33%) |