Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 71.75 | 71.75 | 71.75 | 460,628 | +0.33(+0.46%) | |
Dec 30, 2020 | 71.99 | 72.76 | 71.06 | 71.42 | 460,628 | -0.54(-0.75%) |
Dec 29, 2020 | 71.89 | 72.10 | 70.71 | 71.96 | 305,816 | +0.58(+0.81%) |
Dec 28, 2020 | 72.41 | 72.64 | 70.91 | 71.38 | 757,369 | -0.26(-0.36%) |
Dec 24, 2020 | 71.98 | 72.09 | 70.71 | 71.64 | 366,094 | -0.27(-0.38%) |
Dec 23, 2020 | 72.72 | 72.84 | 71.75 | 71.91 | 772,976 | -0.40(-0.55%) |
Dec 22, 2020 | 72.66 | 73.24 | 72.09 | 72.31 | 302,835 | -0.47(-0.65%) |
Dec 21, 2020 | 72.99 | 73.60 | 71.37 | 72.78 | 550,773 | -1.36(-1.83%) |
Dec 18, 2020 | 74.48 | 74.68 | 73.53 | 74.14 | 623,428 | -0.34(-0.45%) |
Dec 17, 2020 | 75.83 | 76.74 | 73.77 | 74.48 | 750,116 | -0.89(-1.18%) |
Dec 16, 2020 | 77.03 | 77.03 | 74.98 | 75.37 | 278,052 | -1.23(-1.61%) |
Dec 15, 2020 | 75.42 | 76.62 | 74.78 | 76.60 | 393,275 | +1.67(+2.23%) |
Dec 14, 2020 | 77.30 | 77.57 | 74.62 | 74.93 | 378,845 | -1.60(-2.09%) |
Dec 11, 2020 | 77.02 | 77.16 | 76.09 | 76.53 | 221,357 | -0.60(-0.78%) |
Dec 10, 2020 | 77.28 | 77.81 | 76.47 | 77.13 | 535,901 | -0.55(-0.71%) |
Dec 09, 2020 | 77.43 | 77.85 | 75.49 | 77.68 | 624,123 | -0.17(-0.22%) |
Dec 08, 2020 | 77.40 | 78.36 | 77.17 | 77.85 | 299,378 | -0.03(-0.04%) |
Dec 07, 2020 | 77.64 | 78.66 | 77.04 | 77.88 | 235,135 | -0.07(-0.09%) |
Dec 04, 2020 | 76.31 | 78.18 | 76.01 | 77.95 | 284,809 | +1.59(+2.08%) |
Dec 03, 2020 | 74.77 | 77.44 | 74.49 | 76.36 | 499,495 | +2.35(+3.18%) |
Dec 02, 2020 | 74.42 | 74.58 | 73.15 | 74.01 | 437,385 | -1.03(-1.38%) |
Dec 01, 2020 | 75.07 | 75.80 | 74.01 | 75.04 | 506,020 | +0.71(+0.96%) |
Nov 30, 2020 | 75.92 | 76.52 | 74.32 | 74.32 | 442,376 | -1.43(-1.88%) |
Nov 27, 2020 | 74.86 | 76.33 | 74.11 | 75.75 | 339,448 | +0.73(+0.98%) |
Nov 25, 2020 | 76.65 | 76.87 | 74.59 | 75.02 | 283,565 | -1.52(-1.99%) |
Nov 24, 2020 | 76.69 | 77.29 | 75.90 | 76.54 | 248,883 | +1.07(+1.42%) |
Nov 23, 2020 | 76.01 | 76.95 | 74.05 | 75.47 | 343,813 | +0.68(+0.90%) |
Nov 20, 2020 | 75.09 | 76.02 | 73.25 | 74.80 | 617,104 | -1.37(-1.80%) |
Nov 19, 2020 | 74.59 | 76.32 | 74.26 | 76.17 | 421,846 | +0.69(+0.92%) |
Nov 18, 2020 | 75.38 | 75.74 | 74.12 | 75.47 | 515,872 | +0.17(+0.23%) |
Nov 17, 2020 | 72.69 | 75.48 | 72.09 | 75.30 | 476,087 | +1.82(+2.48%) |
Nov 16, 2020 | 72.60 | 73.86 | 71.64 | 73.48 | 351,131 | +2.86(+4.06%) |
Nov 13, 2020 | 68.23 | 70.79 | 68.00 | 70.61 | 315,809 | +2.29(+3.35%) |
Nov 12, 2020 | 68.95 | 69.35 | 67.54 | 68.33 | 344,403 | -1.22(-1.75%) |
Nov 11, 2020 | 69.87 | 70.10 | 67.52 | 69.54 | 524,525 | -0.80(-1.14%) |
Nov 10, 2020 | 71.36 | 73.20 | 69.59 | 70.34 | 854,675 | -0.50(-0.71%) |
Nov 09, 2020 | 62.89 | 71.32 | 62.89 | 70.84 | 1,801,036 | +12.03(+20.45%) |
Nov 06, 2020 | 60.06 | 60.06 | 58.17 | 58.82 | 289,474 | -0.87(-1.45%) |
Nov 05, 2020 | 60.10 | 60.91 | 59.58 | 59.68 | 289,587 | +0.32(+0.54%) |
Nov 04, 2020 | 58.77 | 60.30 | 57.72 | 59.37 | 522,284 | +0.06(+0.10%) |
Nov 03, 2020 | 58.84 | 59.80 | 58.18 | 59.31 | 662,232 | +1.39(+2.41%) |
Nov 02, 2020 | 58.63 | 59.86 | 57.42 | 57.91 | 634,326 | +0.34(+0.58%) |
Oct 30, 2020 | 58.14 | 58.78 | 57.03 | 57.58 | 600,589 | -0.67(-1.16%) |
Oct 29, 2020 | 56.90 | 58.68 | 56.56 | 58.25 | 736,323 | +1.35(+2.36%) |
Oct 28, 2020 | 57.54 | 58.33 | 55.71 | 56.90 | 899,834 | -3.57(-5.90%) |
Oct 27, 2020 | 65.35 | 66.14 | 59.17 | 60.47 | 1,119,151 | -1.99(-3.19%) |
Oct 26, 2020 | 63.16 | 63.76 | 62.23 | 62.46 | 1,240,592 | -1.46(-2.29%) |
Oct 23, 2020 | 64.99 | 65.27 | 63.17 | 63.92 | 441,521 | -0.86(-1.32%) |
Oct 22, 2020 | 66.57 | 66.57 | 64.46 | 64.78 | 763,934 | -1.22(-1.85%) |
Oct 21, 2020 | 65.26 | 66.46 | 64.86 | 66.00 | 459,215 | +1.22(+1.88%) |
Oct 20, 2020 | 65.24 | 66.24 | 64.74 | 64.78 | 669,261 | +0.00(+0.00%) |
Oct 19, 2020 | 65.69 | 65.76 | 64.14 | 64.78 | 395,412 | -0.66(-1.01%) |
Oct 16, 2020 | 65.40 | 65.94 | 64.39 | 65.44 | 321,673 | +0.14(+0.22%) |
Oct 15, 2020 | 63.75 | 65.44 | 63.46 | 65.30 | 278,218 | +0.68(+1.06%) |
Oct 14, 2020 | 64.08 | 65.10 | 63.56 | 64.61 | 299,488 | +0.39(+0.61%) |
Oct 13, 2020 | 66.07 | 66.23 | 64.02 | 64.22 | 530,928 | -2.11(-3.19%) |
Oct 12, 2020 | 67.30 | 67.92 | 66.33 | 66.33 | 317,155 | -0.81(-1.20%) |
Oct 09, 2020 | 67.72 | 68.31 | 67.11 | 67.14 | 141,590 | -0.30(-0.44%) |
Oct 08, 2020 | 67.11 | 68.02 | 67.05 | 67.44 | 309,904 | +0.82(+1.23%) |
Oct 07, 2020 | 68.06 | 68.32 | 66.43 | 66.62 | 411,796 | -0.91(-1.35%) |
Oct 06, 2020 | 68.45 | 68.91 | 67.17 | 67.54 | 497,235 | -0.64(-0.94%) |
Oct 05, 2020 | 68.37 | 69.31 | 68.04 | 68.18 | 439,556 | +0.44(+0.65%) |
Oct 02, 2020 | 67.07 | 68.40 | 66.70 | 67.74 | 352,363 | -0.44(-0.65%) |