Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 72.95 | 72.95 | 72.95 | 235,359 | +0.08(+0.10%) | |
Dec 30, 2020 | 71.45 | 73.09 | 71.37 | 72.87 | 235,359 | +1.54(+2.15%) |
Dec 29, 2020 | 72.43 | 72.62 | 70.90 | 71.33 | 326,530 | -0.93(-1.29%) |
Dec 28, 2020 | 73.13 | 73.56 | 72.07 | 72.27 | 413,377 | -0.68(-0.93%) |
Dec 24, 2020 | 72.93 | 72.98 | 72.05 | 72.95 | 139,349 | +0.39(+0.53%) |
Dec 23, 2020 | 72.32 | 72.97 | 71.86 | 72.56 | 321,047 | +0.51(+0.71%) |
Dec 22, 2020 | 72.83 | 72.83 | 71.51 | 72.05 | 333,010 | -0.83(-1.14%) |
Dec 21, 2020 | 70.83 | 73.05 | 70.83 | 72.88 | 417,394 | +0.34(+0.47%) |
Dec 18, 2020 | 72.34 | 73.34 | 72.20 | 72.54 | 825,173 | +0.66(+0.92%) |
Dec 17, 2020 | 71.91 | 72.35 | 71.02 | 71.88 | 516,985 | -0.10(-0.14%) |
Dec 16, 2020 | 73.93 | 73.93 | 71.61 | 71.98 | 671,777 | -1.90(-2.57%) |
Dec 15, 2020 | 72.89 | 74.03 | 72.65 | 73.88 | 485,995 | +2.05(+2.85%) |
Dec 14, 2020 | 72.33 | 73.23 | 71.76 | 71.83 | 665,399 | +0.53(+0.74%) |
Dec 11, 2020 | 70.63 | 72.15 | 70.63 | 71.31 | 349,328 | -0.15(-0.21%) |
Dec 10, 2020 | 70.87 | 71.66 | 70.45 | 71.46 | 581,593 | -0.06(-0.08%) |
Dec 09, 2020 | 71.04 | 71.86 | 70.94 | 71.51 | 703,879 | +0.78(+1.11%) |
Dec 08, 2020 | 68.64 | 71.00 | 68.58 | 70.73 | 534,399 | +1.47(+2.12%) |
Dec 07, 2020 | 70.00 | 70.39 | 68.98 | 69.26 | 563,359 | -1.15(-1.63%) |
Dec 04, 2020 | 68.46 | 70.56 | 68.35 | 70.41 | 552,943 | +2.58(+3.81%) |
Dec 03, 2020 | 68.55 | 69.37 | 67.69 | 67.83 | 396,471 | -0.68(-0.99%) |
Dec 02, 2020 | 68.76 | 68.86 | 67.66 | 68.51 | 453,955 | -0.42(-0.62%) |
Dec 01, 2020 | 70.51 | 70.51 | 68.48 | 68.93 | 338,591 | -0.32(-0.46%) |
Nov 30, 2020 | 69.95 | 69.99 | 68.46 | 69.25 | 545,108 | -1.20(-1.70%) |
Nov 27, 2020 | 70.41 | 71.06 | 70.06 | 70.45 | 196,086 | +0.19(+0.27%) |
Nov 25, 2020 | 70.33 | 70.63 | 69.43 | 70.26 | 337,450 | -0.45(-0.64%) |
Nov 24, 2020 | 70.57 | 70.95 | 69.36 | 70.71 | 578,958 | +1.24(+1.78%) |
Nov 23, 2020 | 68.40 | 69.74 | 68.09 | 69.48 | 316,971 | +1.91(+2.83%) |
Nov 20, 2020 | 67.62 | 68.08 | 66.86 | 67.56 | 410,157 | -0.25(-0.37%) |
Nov 19, 2020 | 66.74 | 67.90 | 66.17 | 67.82 | 442,848 | +0.72(+1.08%) |
Nov 18, 2020 | 68.71 | 68.85 | 67.07 | 67.09 | 548,050 | -0.82(-1.20%) |
Nov 17, 2020 | 67.63 | 68.14 | 66.47 | 67.91 | 690,784 | -0.68(-0.99%) |
Nov 16, 2020 | 68.27 | 69.42 | 66.84 | 68.59 | 800,351 | +1.84(+2.76%) |
Nov 13, 2020 | 65.36 | 66.78 | 64.96 | 66.75 | 515,039 | +2.15(+3.33%) |
Nov 12, 2020 | 64.97 | 65.19 | 63.66 | 64.59 | 854,911 | -1.16(-1.77%) |
Nov 11, 2020 | 66.84 | 67.19 | 64.94 | 65.76 | 821,894 | -0.93(-1.39%) |
Nov 10, 2020 | 64.47 | 66.71 | 64.24 | 66.69 | 1,093,832 | +3.10(+4.87%) |
Nov 09, 2020 | 64.68 | 65.44 | 62.90 | 63.59 | 919,097 | +4.39(+7.41%) |
Nov 06, 2020 | 59.64 | 60.62 | 58.96 | 59.20 | 836,499 | -0.18(-0.30%) |
Nov 05, 2020 | 57.51 | 60.30 | 57.51 | 59.38 | 587,208 | +2.85(+5.03%) |
Nov 04, 2020 | 59.35 | 59.35 | 56.46 | 56.54 | 983,839 | -3.51(-5.85%) |
Nov 03, 2020 | 59.93 | 60.58 | 59.00 | 60.05 | 901,963 | +1.07(+1.82%) |
Nov 02, 2020 | 57.06 | 59.01 | 56.50 | 58.98 | 786,387 | +2.91(+5.19%) |
Oct 30, 2020 | 54.88 | 56.17 | 54.28 | 56.07 | 752,061 | +1.47(+2.68%) |
Oct 29, 2020 | 52.43 | 54.88 | 51.98 | 54.60 | 1,034,799 | +1.47(+2.78%) |
Oct 28, 2020 | 53.45 | 54.12 | 52.57 | 53.13 | 776,065 | -1.67(-3.05%) |
Oct 27, 2020 | 55.92 | 56.49 | 54.60 | 54.80 | 629,307 | -1.43(-2.54%) |
Oct 26, 2020 | 56.68 | 56.93 | 55.66 | 56.23 | 252,429 | -1.31(-2.27%) |
Oct 23, 2020 | 57.37 | 57.66 | 56.72 | 57.53 | 372,463 | +0.73(+1.29%) |
Oct 22, 2020 | 56.57 | 57.50 | 56.37 | 56.80 | 383,481 | +0.38(+0.67%) |
Oct 21, 2020 | 56.74 | 58.06 | 56.41 | 56.42 | 461,983 | -0.25(-0.45%) |
Oct 20, 2020 | 56.07 | 57.28 | 55.98 | 56.68 | 494,370 | +0.88(+1.58%) |
Oct 19, 2020 | 56.35 | 56.89 | 55.62 | 55.80 | 218,828 | -0.39(-0.70%) |
Oct 16, 2020 | 56.31 | 57.07 | 56.06 | 56.19 | 319,117 | -0.10(-0.18%) |
Oct 15, 2020 | 55.00 | 56.48 | 54.83 | 56.29 | 276,143 | +0.52(+0.93%) |
Oct 14, 2020 | 56.08 | 56.92 | 55.72 | 55.78 | 304,986 | -0.26(-0.47%) |
Oct 13, 2020 | 55.90 | 56.44 | 55.64 | 56.04 | 467,871 | -0.08(-0.15%) |
Oct 12, 2020 | 57.25 | 57.59 | 56.07 | 56.12 | 331,719 | -0.74(-1.30%) |
Oct 09, 2020 | 56.64 | 57.54 | 56.54 | 56.87 | 418,995 | +0.69(+1.24%) |
Oct 08, 2020 | 56.29 | 56.46 | 55.60 | 56.17 | 406,742 | +0.36(+0.64%) |
Oct 07, 2020 | 55.32 | 56.25 | 54.93 | 55.81 | 484,097 | +1.34(+2.47%) |
Oct 06, 2020 | 54.45 | 56.40 | 54.34 | 54.47 | 748,692 | +0.33(+0.61%) |
Oct 05, 2020 | 52.52 | 54.26 | 52.52 | 54.14 | 504,151 | +2.25(+4.34%) |
Oct 02, 2020 | 49.50 | 52.39 | 49.50 | 51.89 | 333,918 | +1.29(+2.54%) |