Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 66.00 | 66.00 | 66.00 | 119,119 | -0.73(-1.10%) | |
Dec 30, 2020 | 65.40 | 67.51 | 64.94 | 66.73 | 119,119 | +1.12(+1.71%) |
Dec 29, 2020 | 65.86 | 66.40 | 64.97 | 65.61 | 90,513 | -0.21(-0.32%) |
Dec 28, 2020 | 66.54 | 66.92 | 64.99 | 65.82 | 109,653 | -0.06(-0.09%) |
Dec 24, 2020 | 67.83 | 67.83 | 65.35 | 65.88 | 73,950 | -1.85(-2.74%) |
Dec 23, 2020 | 62.94 | 68.04 | 62.88 | 67.73 | 165,422 | +4.65(+7.37%) |
Dec 22, 2020 | 59.03 | 64.12 | 58.96 | 63.08 | 443,370 | -5.62(-8.18%) |
Dec 21, 2020 | 67.59 | 69.15 | 66.47 | 68.70 | 145,360 | +0.18(+0.26%) |
Dec 18, 2020 | 71.09 | 71.09 | 68.42 | 68.52 | 331,358 | -2.10(-2.97%) |
Dec 17, 2020 | 70.55 | 70.93 | 69.98 | 70.62 | 78,570 | +0.10(+0.13%) |
Dec 16, 2020 | 71.12 | 71.29 | 69.91 | 70.53 | 78,876 | -0.40(-0.56%) |
Dec 15, 2020 | 70.77 | 71.42 | 70.08 | 70.93 | 45,448 | +0.48(+0.69%) |
Dec 14, 2020 | 71.30 | 73.00 | 70.44 | 70.44 | 110,441 | -0.59(-0.83%) |
Dec 11, 2020 | 70.24 | 71.52 | 69.19 | 71.03 | 74,476 | +0.58(+0.82%) |
Dec 10, 2020 | 71.41 | 71.41 | 69.50 | 70.45 | 61,129 | -1.48(-2.06%) |
Dec 09, 2020 | 70.53 | 72.55 | 70.22 | 71.93 | 97,722 | +1.99(+2.84%) |
Dec 08, 2020 | 67.17 | 70.49 | 67.17 | 69.95 | 65,691 | +2.09(+3.08%) |
Dec 07, 2020 | 67.80 | 68.75 | 67.14 | 67.86 | 55,340 | -0.04(-0.06%) |
Dec 04, 2020 | 68.42 | 68.65 | 67.36 | 67.89 | 41,656 | +0.20(+0.30%) |
Dec 03, 2020 | 67.14 | 68.71 | 67.14 | 67.69 | 60,126 | +0.43(+0.64%) |
Dec 02, 2020 | 68.36 | 68.91 | 66.79 | 67.27 | 54,162 | -0.86(-1.26%) |
Dec 01, 2020 | 68.62 | 68.94 | 67.24 | 68.12 | 87,024 | +0.03(+0.04%) |
Nov 30, 2020 | 69.03 | 69.03 | 67.84 | 68.09 | 68,880 | -1.26(-1.82%) |
Nov 27, 2020 | 68.29 | 69.36 | 67.87 | 69.36 | 22,195 | +1.24(+1.81%) |
Nov 25, 2020 | 69.00 | 69.48 | 67.69 | 68.12 | 66,271 | -1.17(-1.69%) |
Nov 24, 2020 | 69.58 | 70.75 | 68.52 | 69.29 | 115,258 | +0.48(+0.69%) |
Nov 23, 2020 | 67.33 | 69.81 | 66.54 | 68.82 | 75,370 | +2.08(+3.12%) |
Nov 20, 2020 | 67.24 | 67.24 | 65.87 | 66.73 | 112,767 | -1.23(-1.80%) |
Nov 19, 2020 | 67.34 | 68.03 | 66.14 | 67.96 | 45,008 | +0.68(+1.02%) |
Nov 18, 2020 | 70.10 | 70.19 | 67.20 | 67.28 | 63,856 | -2.36(-3.39%) |
Nov 17, 2020 | 68.70 | 70.31 | 67.68 | 69.63 | 70,101 | +0.46(+0.66%) |
Nov 16, 2020 | 69.38 | 70.04 | 68.07 | 69.18 | 97,222 | +1.15(+1.69%) |
Nov 13, 2020 | 67.94 | 68.55 | 66.24 | 68.03 | 77,632 | +0.69(+1.03%) |
Nov 12, 2020 | 68.55 | 68.55 | 66.60 | 67.33 | 69,245 | -1.38(-2.01%) |
Nov 11, 2020 | 69.96 | 69.96 | 67.35 | 68.71 | 68,969 | -1.03(-1.48%) |
Nov 10, 2020 | 68.95 | 70.48 | 68.55 | 69.74 | 100,481 | +1.39(+2.04%) |
Nov 09, 2020 | 65.55 | 70.07 | 65.55 | 68.35 | 146,978 | +3.79(+5.87%) |
Nov 06, 2020 | 64.57 | 65.36 | 63.82 | 64.56 | 65,829 | -0.32(-0.49%) |
Nov 05, 2020 | 64.70 | 65.81 | 64.70 | 64.88 | 50,344 | +0.45(+0.70%) |
Nov 04, 2020 | 63.71 | 65.69 | 63.59 | 64.43 | 58,239 | +0.72(+1.13%) |
Nov 03, 2020 | 64.35 | 64.89 | 63.16 | 63.71 | 58,477 | +0.10(+0.16%) |
Nov 02, 2020 | 63.60 | 64.28 | 63.03 | 63.60 | 68,557 | +0.79(+1.25%) |
Oct 30, 2020 | 61.82 | 63.19 | 61.82 | 62.82 | 126,744 | +0.58(+0.93%) |
Oct 29, 2020 | 61.99 | 62.69 | 60.87 | 62.24 | 67,256 | +1.02(+1.67%) |
Oct 28, 2020 | 63.31 | 63.63 | 61.12 | 61.22 | 61,845 | -2.99(-4.66%) |
Oct 27, 2020 | 64.64 | 65.40 | 64.10 | 64.21 | 46,879 | -0.11(-0.17%) |
Oct 26, 2020 | 64.59 | 65.08 | 63.62 | 64.32 | 52,720 | -0.88(-1.35%) |
Oct 23, 2020 | 65.49 | 65.73 | 64.36 | 65.20 | 60,059 | +0.00(+0.00%) |
Oct 22, 2020 | 64.91 | 65.68 | 64.33 | 65.20 | 69,860 | +0.53(+0.82%) |
Oct 21, 2020 | 64.84 | 65.59 | 64.30 | 64.67 | 49,089 | -0.02(-0.03%) |
Oct 20, 2020 | 65.25 | 65.83 | 64.33 | 64.69 | 67,140 | -0.24(-0.37%) |
Oct 19, 2020 | 65.27 | 65.81 | 64.66 | 64.93 | 85,434 | -0.32(-0.49%) |
Oct 16, 2020 | 64.68 | 65.57 | 64.61 | 65.25 | 90,623 | +0.42(+0.65%) |
Oct 15, 2020 | 63.21 | 65.91 | 63.21 | 64.83 | 104,748 | +0.80(+1.26%) |
Oct 14, 2020 | 64.04 | 64.72 | 63.94 | 64.02 | 96,646 | -0.14(-0.22%) |
Oct 13, 2020 | 64.15 | 64.87 | 63.46 | 64.16 | 192,292 | -0.43(-0.67%) |
Oct 12, 2020 | 64.35 | 65.02 | 64.12 | 64.59 | 108,199 | +0.38(+0.60%) |
Oct 09, 2020 | 64.59 | 64.66 | 64.04 | 64.21 | 72,990 | +0.02(+0.03%) |
Oct 08, 2020 | 64.26 | 64.60 | 62.61 | 64.19 | 103,507 | +0.64(+1.00%) |
Oct 07, 2020 | 64.04 | 64.32 | 62.02 | 63.56 | 155,800 | -0.36(-0.56%) |
Oct 06, 2020 | 64.95 | 65.02 | 63.20 | 63.91 | 228,387 | -0.48(-0.74%) |
Oct 05, 2020 | 63.82 | 64.76 | 63.13 | 64.39 | 102,246 | +0.98(+1.55%) |
Oct 02, 2020 | 62.30 | 63.93 | 62.21 | 63.41 | 76,196 | +0.11(+0.18%) |