Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 67.10 | 67.10 | 67.10 | 2,354,162 | -2.03(-2.94%) | |
Dec 30, 2020 | 66.30 | 69.13 | 66.23 | 69.13 | 2,354,162 | +3.08(+4.67%) |
Dec 29, 2020 | 66.61 | 68.16 | 65.54 | 66.05 | 2,348,829 | +0.06(+0.09%) |
Dec 28, 2020 | 69.36 | 70.49 | 65.88 | 65.99 | 2,830,058 | -0.99(-1.47%) |
Dec 24, 2020 | 66.24 | 67.88 | 65.66 | 66.98 | 1,172,432 | +0.27(+0.41%) |
Dec 23, 2020 | 65.54 | 67.25 | 65.41 | 66.70 | 2,400,705 | +2.20(+3.42%) |
Dec 22, 2020 | 68.65 | 68.68 | 63.52 | 64.50 | 3,040,037 | -4.15(-6.04%) |
Dec 21, 2020 | 68.60 | 70.20 | 67.88 | 68.65 | 2,229,102 | -0.18(-0.27%) |
Dec 18, 2020 | 71.35 | 71.35 | 68.54 | 68.83 | 2,064,167 | -2.51(-3.52%) |
Dec 17, 2020 | 69.66 | 72.69 | 69.41 | 71.35 | 4,306,442 | +4.73(+7.10%) |
Dec 16, 2020 | 65.12 | 66.72 | 63.47 | 66.62 | 3,131,634 | +2.44(+3.80%) |
Dec 15, 2020 | 62.90 | 65.07 | 62.58 | 64.18 | 2,796,285 | +3.49(+5.75%) |
Dec 14, 2020 | 62.76 | 64.35 | 60.46 | 60.69 | 2,205,307 | -2.73(-4.30%) |
Dec 11, 2020 | 64.35 | 65.16 | 62.92 | 63.42 | 1,673,012 | -0.89(-1.38%) |
Dec 10, 2020 | 64.89 | 66.81 | 63.64 | 64.31 | 2,038,738 | -0.26(-0.40%) |
Dec 09, 2020 | 66.41 | 67.42 | 63.12 | 64.57 | 3,280,590 | -3.84(-5.61%) |
Dec 08, 2020 | 69.33 | 69.62 | 67.69 | 68.41 | 1,790,663 | -0.50(-0.73%) |
Dec 07, 2020 | 64.09 | 70.23 | 64.09 | 68.91 | 3,052,924 | +4.43(+6.87%) |
Dec 04, 2020 | 64.98 | 66.19 | 63.46 | 64.48 | 2,062,823 | -0.89(-1.36%) |
Dec 03, 2020 | 67.56 | 67.56 | 64.11 | 65.37 | 2,976,610 | -1.63(-2.44%) |
Dec 02, 2020 | 66.71 | 67.29 | 65.12 | 67.00 | 2,015,808 | +0.17(+0.26%) |
Dec 01, 2020 | 66.23 | 67.18 | 63.65 | 66.83 | 3,964,289 | +4.68(+7.53%) |
Nov 30, 2020 | 59.96 | 62.15 | 58.62 | 62.15 | 3,298,890 | +1.48(+2.44%) |
Nov 27, 2020 | 58.16 | 60.85 | 58.06 | 60.67 | 1,817,497 | +0.77(+1.29%) |
Nov 25, 2020 | 59.11 | 60.64 | 58.67 | 59.90 | 3,680,502 | +1.96(+3.39%) |
Nov 24, 2020 | 57.41 | 59.55 | 57.24 | 57.94 | 4,954,596 | -3.23(-5.28%) |
Nov 23, 2020 | 65.67 | 65.67 | 61.05 | 61.16 | 4,015,770 | -5.60(-8.39%) |
Nov 20, 2020 | 67.36 | 68.60 | 66.06 | 66.76 | 2,310,217 | +1.12(+1.71%) |
Nov 19, 2020 | 64.97 | 66.71 | 64.38 | 65.64 | 2,571,137 | -1.28(-1.91%) |
Nov 18, 2020 | 71.03 | 71.03 | 66.67 | 66.92 | 3,662,117 | -4.52(-6.32%) |
Nov 17, 2020 | 72.99 | 73.72 | 71.02 | 71.43 | 2,590,700 | -2.75(-3.70%) |
Nov 16, 2020 | 74.63 | 76.07 | 72.98 | 74.18 | 1,965,468 | -0.93(-1.24%) |
Nov 13, 2020 | 76.38 | 76.51 | 74.47 | 75.11 | 1,970,464 | +1.91(+2.62%) |
Nov 12, 2020 | 73.12 | 75.46 | 72.80 | 73.19 | 2,910,416 | +1.29(+1.79%) |
Nov 11, 2020 | 71.48 | 72.42 | 70.23 | 71.91 | 2,875,878 | -1.54(-2.09%) |
Nov 10, 2020 | 79.32 | 79.57 | 73.39 | 73.44 | 4,417,554 | -5.37(-6.81%) |
Nov 09, 2020 | 81.01 | 81.15 | 75.27 | 78.81 | 4,947,299 | -11.07(-12.32%) |
Nov 06, 2020 | 90.75 | 91.57 | 88.02 | 89.88 | 2,980,001 | +0.32(+0.36%) |
Nov 05, 2020 | 83.63 | 90.21 | 83.12 | 89.56 | 4,462,988 | +11.32(+14.47%) |
Nov 04, 2020 | 82.00 | 82.36 | 77.64 | 78.24 | 3,312,602 | -3.43(-4.20%) |
Nov 03, 2020 | 80.67 | 82.70 | 79.46 | 81.67 | 2,850,231 | +3.06(+3.90%) |
Nov 02, 2020 | 76.57 | 78.88 | 74.76 | 78.61 | 3,042,774 | +4.27(+5.75%) |
Oct 30, 2020 | 73.74 | 74.42 | 70.26 | 74.33 | 2,913,085 | +2.39(+3.32%) |
Oct 29, 2020 | 68.62 | 73.36 | 68.45 | 71.95 | 2,757,565 | +1.69(+2.41%) |
Oct 28, 2020 | 75.44 | 76.05 | 69.72 | 70.25 | 4,280,126 | -9.37(-11.77%) |
Oct 27, 2020 | 77.64 | 80.05 | 76.91 | 79.62 | 2,127,109 | +1.88(+2.41%) |
Oct 26, 2020 | 78.73 | 81.31 | 77.26 | 77.75 | 2,694,707 | -2.28(-2.85%) |
Oct 23, 2020 | 81.43 | 81.43 | 78.47 | 80.03 | 2,898,812 | -1.51(-1.85%) |
Oct 22, 2020 | 82.05 | 82.61 | 78.96 | 81.54 | 3,369,818 | -2.92(-3.46%) |
Oct 21, 2020 | 84.09 | 86.61 | 83.58 | 84.46 | 3,076,529 | +1.80(+2.18%) |
Oct 20, 2020 | 82.05 | 83.72 | 80.64 | 82.66 | 2,700,242 | +0.28(+0.34%) |
Oct 19, 2020 | 86.34 | 86.42 | 81.38 | 82.38 | 2,914,857 | -2.09(-2.47%) |
Oct 16, 2020 | 86.78 | 87.24 | 84.27 | 84.47 | 2,069,442 | -2.13(-2.46%) |
Oct 15, 2020 | 85.73 | 87.89 | 84.92 | 86.59 | 2,388,909 | -2.68(-3.00%) |
Oct 14, 2020 | 88.29 | 90.79 | 87.26 | 89.27 | 2,793,941 | +2.83(+3.28%) |
Oct 13, 2020 | 85.50 | 87.18 | 82.73 | 86.44 | 2,958,645 | -1.69(-1.92%) |
Oct 12, 2020 | 87.99 | 89.40 | 86.58 | 88.13 | 2,333,750 | -0.26(-0.30%) |
Oct 09, 2020 | 84.85 | 88.47 | 84.52 | 88.39 | 3,476,651 | +7.56(+9.35%) |
Oct 08, 2020 | 80.00 | 81.75 | 78.92 | 80.83 | 2,639,634 | +2.22(+2.83%) |
Oct 07, 2020 | 79.09 | 80.28 | 77.62 | 78.61 | 3,448,469 | +1.11(+1.43%) |
Oct 06, 2020 | 85.11 | 85.67 | 77.26 | 77.50 | 3,548,792 | -6.20(-7.41%) |
Oct 05, 2020 | 82.14 | 85.34 | 81.56 | 83.69 | 2,666,308 | +2.49(+3.07%) |
Oct 02, 2020 | 81.63 | 83.62 | 80.29 | 81.20 | 2,436,293 | -2.41(-2.88%) |