Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 76.50 | 76.50 | 76.50 | 21,150 | -1.50(-1.92%) | |
Dec 30, 2020 | 77.25 | 78.00 | 75.75 | 78.00 | 21,150 | +0.00(+0.00%) |
Dec 29, 2020 | 75.75 | 78.00 | 75.00 | 78.00 | 31,984 | +1.50(+1.96%) |
Dec 28, 2020 | 78.00 | 78.00 | 75.75 | 76.50 | 29,377 | -1.50(-1.92%) |
Dec 24, 2020 | 78.00 | 78.00 | 76.12 | 78.00 | 17,784 | +0.00(+0.00%) |
Dec 23, 2020 | 76.50 | 78.00 | 75.00 | 78.00 | 40,235 | +1.50(+1.96%) |
Dec 22, 2020 | 77.25 | 78.00 | 75.00 | 76.50 | 21,989 | -0.75(-0.97%) |
Dec 21, 2020 | 76.50 | 78.75 | 75.00 | 77.25 | 37,108 | +2.25(+3.00%) |
Dec 18, 2020 | 76.50 | 78.00 | 75.00 | 75.00 | 58,845 | -1.50(-1.96%) |
Dec 17, 2020 | 76.50 | 77.25 | 73.50 | 76.50 | 63,593 | -0.75(-0.97%) |
Dec 16, 2020 | 78.75 | 79.50 | 76.50 | 77.25 | 33,160 | -2.25(-2.83%) |
Dec 15, 2020 | 78.00 | 81.00 | 75.75 | 79.50 | 26,230 | +0.75(+0.95%) |
Dec 14, 2020 | 80.25 | 83.25 | 78.00 | 78.75 | 54,244 | +0.00(+0.00%) |
Dec 11, 2020 | 82.50 | 82.50 | 78.00 | 78.75 | 36,522 | -3.00(-3.67%) |
Dec 10, 2020 | 80.25 | 83.25 | 78.75 | 81.75 | 39,245 | +1.50(+1.87%) |
Dec 09, 2020 | 78.75 | 80.25 | 77.25 | 80.25 | 44,609 | +1.50(+1.90%) |
Dec 08, 2020 | 78.75 | 79.50 | 77.25 | 78.75 | 25,915 | +0.00(+0.00%) |
Dec 07, 2020 | 80.25 | 80.25 | 78.00 | 78.75 | 24,677 | -1.50(-1.87%) |
Dec 04, 2020 | 78.00 | 81.00 | 77.25 | 80.25 | 40,661 | +1.50(+1.90%) |
Dec 03, 2020 | 80.25 | 81.00 | 77.25 | 78.75 | 51,693 | -1.50(-1.87%) |
Dec 02, 2020 | 80.25 | 80.25 | 78.00 | 80.25 | 19,969 | +0.00(+0.00%) |
Dec 01, 2020 | 82.50 | 83.25 | 78.00 | 80.25 | 61,615 | -3.00(-3.60%) |
Nov 30, 2020 | 87.00 | 87.00 | 81.00 | 83.25 | 50,859 | -3.00(-3.48%) |
Nov 27, 2020 | 89.25 | 90.00 | 85.50 | 86.25 | 42,306 | -2.25(-2.54%) |
Nov 25, 2020 | 84.00 | 90.00 | 83.25 | 88.50 | 59,374 | -0.75(-0.84%) |
Nov 24, 2020 | 100.50 | 101.25 | 87.00 | 89.25 | 138,621 | +3.00(+3.48%) |
Nov 23, 2020 | 87.75 | 87.75 | 83.25 | 86.25 | 55,130 | +2.25(+2.68%) |
Nov 20, 2020 | 83.25 | 90.00 | 81.75 | 84.00 | 53,165 | +1.50(+1.82%) |
Nov 19, 2020 | 81.75 | 83.25 | 79.50 | 82.50 | 28,776 | +3.75(+4.76%) |
Nov 18, 2020 | 78.75 | 85.50 | 77.25 | 78.75 | 176,492 | +0.75(+0.96%) |
Nov 17, 2020 | 75.00 | 81.00 | 73.50 | 78.00 | 37,743 | +2.25(+2.97%) |
Nov 16, 2020 | 73.50 | 75.75 | 73.50 | 75.75 | 32,932 | +0.00(+0.00%) |
Nov 13, 2020 | 75.00 | 76.50 | 70.36 | 75.75 | 34,232 | -0.75(-0.98%) |
Nov 12, 2020 | 78.00 | 78.00 | 75.00 | 76.50 | 26,327 | +0.00(+0.00%) |
Nov 11, 2020 | 75.00 | 76.50 | 74.25 | 76.50 | 23,849 | +1.50(+2.00%) |
Nov 10, 2020 | 75.75 | 75.75 | 73.50 | 75.00 | 41,998 | -0.75(-0.99%) |
Nov 09, 2020 | 75.00 | 77.25 | 74.25 | 75.75 | 60,406 | -2.25(-2.88%) |
Nov 06, 2020 | 74.78 | 78.00 | 73.88 | 78.00 | 18,949 | +3.00(+4.00%) |
Nov 05, 2020 | 75.00 | 76.50 | 74.25 | 75.00 | 29,004 | +0.00(+0.00%) |
Nov 04, 2020 | 75.00 | 77.25 | 75.00 | 75.00 | 8,551 | -1.50(-1.96%) |
Nov 03, 2020 | 74.25 | 78.00 | 73.50 | 76.50 | 12,803 | +1.50(+2.00%) |
Nov 02, 2020 | 75.75 | 75.80 | 73.50 | 75.00 | 14,609 | -0.75(-0.99%) |
Oct 30, 2020 | 74.25 | 75.75 | 71.75 | 75.75 | 17,766 | +0.00(+0.00%) |
Oct 29, 2020 | 75.00 | 77.25 | 74.25 | 75.75 | 14,975 | +0.75(+1.00%) |
Oct 28, 2020 | 75.75 | 77.25 | 72.75 | 75.00 | 21,951 | -1.50(-1.96%) |
Oct 27, 2020 | 78.75 | 78.75 | 75.00 | 76.50 | 9,152 | -0.75(-0.97%) |
Oct 26, 2020 | 79.50 | 80.25 | 75.75 | 77.25 | 19,230 | -3.00(-3.74%) |
Oct 23, 2020 | 80.25 | 81.00 | 78.00 | 80.25 | 7,113 | +0.75(+0.94%) |
Oct 22, 2020 | 79.50 | 81.00 | 78.00 | 79.50 | 10,305 | -0.75(-0.93%) |
Oct 21, 2020 | 80.25 | 81.75 | 79.50 | 80.25 | 8,457 | -0.75(-0.93%) |
Oct 20, 2020 | 80.25 | 84.00 | 77.25 | 81.00 | 24,090 | +0.00(+0.00%) |
Oct 19, 2020 | 79.50 | 81.00 | 78.75 | 81.00 | 7,038 | +1.50(+1.89%) |
Oct 16, 2020 | 81.00 | 81.00 | 78.75 | 79.50 | 8,738 | -1.50(-1.85%) |
Oct 15, 2020 | 81.00 | 81.75 | 78.75 | 81.00 | 11,241 | -0.75(-0.92%) |
Oct 14, 2020 | 81.75 | 83.25 | 81.00 | 81.75 | 16,339 | -0.75(-0.91%) |
Oct 13, 2020 | 82.50 | 83.25 | 81.00 | 82.50 | 11,725 | +0.00(+0.00%) |
Oct 12, 2020 | 84.00 | 84.75 | 81.75 | 82.50 | 17,362 | +0.75(+0.92%) |
Oct 09, 2020 | 83.25 | 83.80 | 81.75 | 81.75 | 22,554 | -0.75(-0.91%) |
Oct 08, 2020 | 83.25 | 84.75 | 81.75 | 82.50 | 23,625 | -1.50(-1.79%) |
Oct 07, 2020 | 82.50 | 87.00 | 79.50 | 84.00 | 22,279 | +0.75(+0.90%) |
Oct 06, 2020 | 87.00 | 87.00 | 82.50 | 83.25 | 40,311 | -9.00(-9.76%) |
Oct 05, 2020 | 89.25 | 102.00 | 85.50 | 92.25 | 112,948 | +3.75(+4.24%) |
Oct 02, 2020 | 81.75 | 96.75 | 79.50 | 88.50 | 195,970 | +7.50(+9.26%) |