Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 72.18 | 72.18 | 72.18 | 267,461 | +0.31(+0.43%) | |
Dec 30, 2020 | 70.59 | 72.56 | 70.59 | 71.88 | 267,461 | +1.58(+2.25%) |
Dec 29, 2020 | 70.91 | 71.27 | 69.84 | 70.30 | 312,439 | -0.08(-0.12%) |
Dec 28, 2020 | 71.08 | 71.08 | 69.55 | 70.38 | 204,159 | +0.35(+0.49%) |
Dec 24, 2020 | 70.89 | 71.29 | 69.35 | 70.03 | 107,632 | -0.94(-1.33%) |
Dec 23, 2020 | 70.37 | 72.19 | 70.02 | 70.98 | 489,154 | +1.64(+2.37%) |
Dec 22, 2020 | 70.50 | 70.71 | 68.71 | 69.33 | 461,435 | -0.76(-1.08%) |
Dec 21, 2020 | 71.03 | 71.63 | 68.99 | 70.09 | 539,891 | -2.37(-3.28%) |
Dec 18, 2020 | 73.78 | 73.78 | 71.50 | 72.46 | 498,790 | -1.35(-1.82%) |
Dec 17, 2020 | 73.74 | 74.83 | 72.50 | 73.81 | 374,114 | -1.00(-1.34%) |
Dec 16, 2020 | 77.37 | 77.72 | 73.20 | 74.81 | 423,782 | -2.93(-3.76%) |
Dec 15, 2020 | 75.24 | 77.89 | 74.04 | 77.74 | 922,692 | +3.70(+5.00%) |
Dec 14, 2020 | 78.53 | 78.53 | 73.96 | 74.03 | 424,238 | -3.60(-4.64%) |
Dec 11, 2020 | 77.77 | 78.86 | 76.48 | 77.63 | 499,967 | -1.38(-1.75%) |
Dec 10, 2020 | 77.91 | 79.75 | 77.54 | 79.02 | 923,440 | +0.23(+0.30%) |
Dec 09, 2020 | 78.30 | 79.07 | 76.80 | 78.78 | 560,374 | +1.34(+1.73%) |
Dec 08, 2020 | 76.34 | 79.45 | 76.34 | 77.45 | 267,047 | +0.36(+0.47%) |
Dec 07, 2020 | 77.58 | 79.94 | 77.01 | 77.08 | 270,818 | +0.16(+0.21%) |
Dec 04, 2020 | 78.82 | 79.03 | 75.90 | 76.92 | 442,299 | -0.95(-1.22%) |
Dec 03, 2020 | 77.97 | 81.11 | 77.43 | 77.88 | 561,908 | +0.57(+0.74%) |
Dec 02, 2020 | 75.35 | 78.76 | 74.49 | 77.31 | 427,573 | +1.71(+2.26%) |
Dec 01, 2020 | 75.76 | 76.52 | 73.99 | 75.60 | 269,001 | +1.10(+1.48%) |
Nov 30, 2020 | 77.76 | 77.77 | 73.78 | 74.49 | 517,828 | -3.43(-4.40%) |
Nov 27, 2020 | 77.81 | 80.47 | 77.08 | 77.92 | 242,868 | -0.10(-0.13%) |
Nov 25, 2020 | 73.41 | 78.40 | 73.41 | 78.03 | 373,932 | +3.28(+4.39%) |
Nov 24, 2020 | 76.54 | 78.76 | 73.27 | 74.74 | 920,843 | -0.47(-0.62%) |
Nov 23, 2020 | 75.17 | 76.21 | 74.03 | 75.21 | 711,250 | +0.84(+1.13%) |
Nov 20, 2020 | 71.02 | 74.52 | 70.43 | 74.37 | 637,450 | +3.54(+5.00%) |
Nov 19, 2020 | 68.18 | 71.85 | 68.17 | 70.83 | 721,901 | +2.16(+3.14%) |
Nov 18, 2020 | 69.84 | 71.74 | 68.55 | 68.67 | 946,040 | -0.06(-0.08%) |
Nov 17, 2020 | 68.31 | 70.36 | 66.83 | 68.73 | 755,540 | -1.04(-1.49%) |
Nov 16, 2020 | 70.88 | 71.86 | 68.70 | 69.76 | 787,804 | +2.39(+3.55%) |
Nov 13, 2020 | 63.55 | 67.56 | 63.17 | 67.37 | 568,548 | +4.34(+6.88%) |
Nov 12, 2020 | 63.46 | 64.74 | 62.62 | 63.03 | 915,742 | -1.46(-2.26%) |
Nov 11, 2020 | 65.07 | 65.09 | 62.93 | 64.49 | 1,269,339 | -0.56(-0.86%) |
Nov 10, 2020 | 63.31 | 65.12 | 61.67 | 65.05 | 1,229,650 | +1.46(+2.29%) |
Nov 09, 2020 | 59.47 | 64.71 | 57.94 | 63.59 | 1,824,371 | +15.78(+32.99%) |
Nov 06, 2020 | 48.52 | 48.89 | 46.91 | 47.82 | 269,402 | -0.79(-1.63%) |
Nov 05, 2020 | 44.84 | 48.73 | 44.84 | 48.61 | 278,169 | +4.37(+9.89%) |
Nov 04, 2020 | 44.09 | 45.64 | 43.62 | 44.24 | 402,494 | -0.38(-0.86%) |
Nov 03, 2020 | 45.68 | 46.53 | 43.87 | 44.62 | 342,379 | -0.07(-0.17%) |
Nov 02, 2020 | 46.83 | 46.97 | 44.42 | 44.70 | 356,483 | -1.36(-2.96%) |
Oct 30, 2020 | 47.23 | 47.67 | 45.09 | 46.06 | 374,360 | -1.21(-2.55%) |
Oct 29, 2020 | 45.70 | 47.68 | 45.70 | 47.27 | 398,408 | +0.98(+2.12%) |
Oct 28, 2020 | 47.92 | 47.92 | 45.42 | 46.28 | 479,565 | -2.97(-6.03%) |
Oct 27, 2020 | 50.45 | 50.72 | 48.75 | 49.26 | 466,866 | -1.45(-2.86%) |
Oct 26, 2020 | 52.60 | 52.88 | 49.61 | 50.71 | 370,295 | -2.35(-4.42%) |
Oct 23, 2020 | 52.03 | 53.08 | 51.91 | 53.05 | 367,619 | +0.86(+1.65%) |
Oct 22, 2020 | 49.28 | 52.52 | 49.02 | 52.19 | 419,014 | +3.50(+7.18%) |
Oct 21, 2020 | 48.66 | 48.79 | 48.21 | 48.70 | 238,516 | +0.03(+0.06%) |
Oct 20, 2020 | 48.71 | 49.30 | 48.14 | 48.67 | 232,069 | +0.99(+2.08%) |
Oct 19, 2020 | 48.34 | 49.12 | 47.57 | 47.68 | 219,430 | -0.06(-0.12%) |
Oct 16, 2020 | 48.17 | 48.74 | 47.25 | 47.73 | 194,830 | -0.38(-0.80%) |
Oct 15, 2020 | 47.67 | 48.59 | 46.90 | 48.12 | 222,767 | -0.28(-0.58%) |
Oct 14, 2020 | 48.36 | 49.06 | 48.03 | 48.40 | 188,436 | +0.20(+0.41%) |
Oct 13, 2020 | 47.78 | 48.87 | 47.28 | 48.20 | 305,648 | -0.36(-0.73%) |
Oct 12, 2020 | 49.15 | 49.75 | 48.33 | 48.56 | 307,842 | -0.88(-1.78%) |
Oct 09, 2020 | 49.24 | 49.56 | 48.28 | 49.43 | 256,135 | +0.20(+0.40%) |
Oct 08, 2020 | 49.38 | 50.10 | 48.67 | 49.24 | 285,141 | +0.67(+1.39%) |
Oct 07, 2020 | 49.72 | 50.80 | 48.47 | 48.56 | 395,719 | -0.20(-0.40%) |
Oct 06, 2020 | 48.17 | 49.64 | 47.88 | 48.76 | 734,991 | +1.60(+3.39%) |
Oct 05, 2020 | 47.11 | 47.56 | 46.15 | 47.16 | 1,016,882 | +0.72(+1.55%) |
Oct 02, 2020 | 46.50 | 48.06 | 45.96 | 46.44 | 708,171 | -1.46(-3.04%) |