Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 71.58 | 71.58 | 71.58 | 461,740 | +0.33(+0.46%) | |
Dec 30, 2020 | 71.82 | 72.59 | 70.88 | 71.25 | 461,740 | -0.54(-0.75%) |
Dec 29, 2020 | 71.72 | 71.92 | 70.54 | 71.79 | 306,555 | +0.58(+0.81%) |
Dec 28, 2020 | 72.23 | 72.46 | 70.74 | 71.21 | 759,197 | -0.26(-0.36%) |
Dec 24, 2020 | 71.81 | 71.92 | 70.54 | 71.47 | 366,978 | -0.27(-0.38%) |
Dec 23, 2020 | 72.55 | 72.66 | 71.58 | 71.74 | 774,842 | -0.39(-0.55%) |
Dec 22, 2020 | 72.48 | 73.07 | 71.91 | 72.13 | 303,566 | -0.47(-0.65%) |
Dec 21, 2020 | 72.82 | 73.42 | 71.20 | 72.61 | 552,103 | -1.36(-1.83%) |
Dec 18, 2020 | 74.30 | 74.50 | 73.36 | 73.96 | 624,933 | -0.34(-0.45%) |
Dec 17, 2020 | 75.65 | 76.55 | 73.59 | 74.30 | 751,926 | -0.89(-1.18%) |
Dec 16, 2020 | 76.84 | 76.84 | 74.80 | 75.19 | 278,723 | -1.23(-1.61%) |
Dec 15, 2020 | 75.24 | 76.44 | 74.60 | 76.42 | 394,224 | +1.66(+2.23%) |
Dec 14, 2020 | 77.11 | 77.38 | 74.44 | 74.75 | 379,759 | -1.60(-2.09%) |
Dec 11, 2020 | 76.83 | 76.97 | 75.91 | 76.35 | 221,891 | -0.60(-0.78%) |
Dec 10, 2020 | 77.09 | 77.62 | 76.28 | 76.95 | 537,195 | -0.55(-0.71%) |
Dec 09, 2020 | 77.24 | 77.66 | 75.31 | 77.49 | 625,629 | -0.17(-0.22%) |
Dec 08, 2020 | 77.22 | 78.17 | 76.98 | 77.67 | 300,101 | -0.03(-0.04%) |
Dec 07, 2020 | 77.46 | 78.47 | 76.86 | 77.70 | 235,702 | -0.07(-0.09%) |
Dec 04, 2020 | 76.13 | 77.99 | 75.83 | 77.76 | 285,496 | +1.59(+2.08%) |
Dec 03, 2020 | 74.59 | 77.25 | 74.31 | 76.18 | 500,701 | +2.35(+3.18%) |
Dec 02, 2020 | 74.24 | 74.40 | 72.98 | 73.83 | 438,441 | -1.03(-1.38%) |
Dec 01, 2020 | 74.89 | 75.62 | 73.83 | 74.86 | 507,241 | +0.71(+0.96%) |
Nov 30, 2020 | 75.73 | 76.33 | 74.15 | 74.15 | 443,443 | -1.42(-1.88%) |
Nov 27, 2020 | 74.68 | 76.15 | 73.93 | 75.57 | 340,268 | +0.73(+0.98%) |
Nov 25, 2020 | 76.46 | 76.69 | 74.42 | 74.84 | 284,249 | -1.52(-1.99%) |
Nov 24, 2020 | 76.50 | 77.10 | 75.71 | 76.36 | 249,483 | +1.07(+1.42%) |
Nov 23, 2020 | 75.83 | 76.76 | 73.88 | 75.29 | 344,643 | +0.67(+0.90%) |
Nov 20, 2020 | 74.91 | 75.84 | 73.08 | 74.62 | 618,593 | -1.37(-1.80%) |
Nov 19, 2020 | 74.42 | 76.14 | 74.08 | 75.98 | 422,864 | +0.69(+0.92%) |
Nov 18, 2020 | 75.19 | 75.56 | 73.94 | 75.29 | 517,118 | +0.17(+0.23%) |
Nov 17, 2020 | 72.52 | 75.30 | 71.91 | 75.12 | 477,236 | +1.82(+2.48%) |
Nov 16, 2020 | 72.42 | 73.68 | 71.47 | 73.30 | 351,978 | +2.86(+4.06%) |
Nov 13, 2020 | 68.06 | 70.62 | 67.84 | 70.44 | 316,571 | +2.28(+3.35%) |
Nov 12, 2020 | 68.79 | 69.18 | 67.38 | 68.16 | 345,234 | -1.21(-1.75%) |
Nov 11, 2020 | 69.70 | 69.93 | 67.35 | 69.37 | 525,792 | -0.80(-1.14%) |
Nov 10, 2020 | 71.19 | 73.03 | 69.42 | 70.17 | 856,738 | -0.50(-0.71%) |
Nov 09, 2020 | 62.73 | 71.14 | 62.73 | 70.67 | 1,805,383 | +12.00(+20.45%) |
Nov 06, 2020 | 59.92 | 59.92 | 58.03 | 58.67 | 290,173 | -0.87(-1.45%) |
Nov 05, 2020 | 59.95 | 60.76 | 59.43 | 59.54 | 290,286 | +0.32(+0.54%) |
Nov 04, 2020 | 58.63 | 60.16 | 57.58 | 59.22 | 523,545 | +0.06(+0.10%) |
Nov 03, 2020 | 58.69 | 59.65 | 58.04 | 59.16 | 663,831 | +1.39(+2.41%) |
Nov 02, 2020 | 58.49 | 59.71 | 57.29 | 57.77 | 635,857 | +0.34(+0.58%) |
Oct 30, 2020 | 58.00 | 58.63 | 56.89 | 57.44 | 602,039 | -0.67(-1.16%) |
Oct 29, 2020 | 56.77 | 58.54 | 56.42 | 58.11 | 738,101 | +1.34(+2.36%) |
Oct 28, 2020 | 57.40 | 58.19 | 55.58 | 56.77 | 902,006 | -3.56(-5.90%) |
Oct 27, 2020 | 65.20 | 65.98 | 59.03 | 60.32 | 1,121,853 | -1.98(-3.19%) |
Oct 26, 2020 | 63.01 | 63.60 | 62.08 | 62.31 | 1,243,586 | -1.46(-2.29%) |
Oct 23, 2020 | 64.83 | 65.11 | 63.02 | 63.77 | 442,586 | -0.85(-1.32%) |
Oct 22, 2020 | 66.41 | 66.41 | 64.30 | 64.62 | 765,778 | -1.22(-1.85%) |
Oct 21, 2020 | 65.10 | 66.30 | 64.71 | 65.84 | 460,323 | +1.22(+1.88%) |
Oct 20, 2020 | 65.08 | 66.08 | 64.58 | 64.62 | 670,876 | +0.00(+0.00%) |
Oct 19, 2020 | 65.53 | 65.60 | 63.99 | 64.62 | 396,366 | -0.66(-1.01%) |
Oct 16, 2020 | 65.24 | 65.78 | 64.24 | 65.28 | 322,450 | +0.14(+0.22%) |
Oct 15, 2020 | 63.59 | 65.28 | 63.30 | 65.14 | 278,890 | +0.68(+1.06%) |
Oct 14, 2020 | 63.92 | 64.95 | 63.40 | 64.46 | 300,211 | +0.39(+0.61%) |
Oct 13, 2020 | 65.92 | 66.07 | 63.86 | 64.06 | 532,209 | -2.11(-3.19%) |
Oct 12, 2020 | 67.14 | 67.76 | 66.17 | 66.17 | 317,921 | -0.81(-1.20%) |
Oct 09, 2020 | 67.56 | 68.15 | 66.95 | 66.98 | 141,932 | -0.30(-0.44%) |
Oct 08, 2020 | 66.95 | 67.85 | 66.88 | 67.28 | 310,652 | +0.82(+1.23%) |
Oct 07, 2020 | 67.90 | 68.16 | 66.27 | 66.46 | 412,790 | -0.91(-1.35%) |
Oct 06, 2020 | 68.28 | 68.74 | 67.01 | 67.37 | 498,435 | -0.64(-0.94%) |
Oct 05, 2020 | 68.21 | 69.15 | 67.88 | 68.02 | 440,617 | +0.44(+0.65%) |
Oct 02, 2020 | 66.91 | 68.24 | 66.54 | 67.57 | 353,214 | -0.44(-0.65%) |