Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 70.68 | 70.68 | 70.68 | 73,161 | +0.27(+0.39%) | |
Dec 30, 2020 | 70.42 | 70.53 | 70.29 | 70.40 | 73,161 | +0.41(+0.59%) |
Dec 29, 2020 | 70.25 | 70.36 | 69.70 | 69.99 | 35,100 | +0.08(+0.12%) |
Dec 28, 2020 | 70.65 | 70.65 | 69.88 | 69.91 | 47,486 | -0.08(-0.11%) |
Dec 24, 2020 | 69.70 | 70.05 | 69.70 | 69.98 | 12,761 | +0.09(+0.12%) |
Dec 23, 2020 | 70.17 | 70.18 | 69.90 | 69.90 | 24,773 | -0.16(-0.23%) |
Dec 22, 2020 | 70.33 | 70.33 | 69.59 | 70.06 | 44,529 | +0.09(+0.13%) |
Dec 21, 2020 | 69.71 | 70.10 | 68.95 | 69.97 | 84,448 | -0.48(-0.68%) |
Dec 18, 2020 | 70.71 | 70.71 | 70.02 | 70.45 | 32,590 | +0.12(+0.17%) |
Dec 17, 2020 | 70.15 | 70.35 | 69.91 | 70.33 | 48,272 | +0.63(+0.90%) |
Dec 16, 2020 | 69.71 | 69.78 | 69.38 | 69.70 | 23,465 | +0.23(+0.34%) |
Dec 15, 2020 | 69.40 | 69.46 | 69.02 | 69.46 | 35,537 | +0.68(+0.98%) |
Dec 14, 2020 | 68.74 | 69.22 | 68.66 | 68.79 | 39,329 | +0.72(+1.06%) |
Dec 11, 2020 | 68.15 | 68.20 | 67.51 | 68.06 | 31,206 | -0.23(-0.33%) |
Dec 10, 2020 | 67.85 | 68.41 | 67.47 | 68.29 | 52,790 | +0.17(+0.25%) |
Dec 09, 2020 | 69.62 | 69.62 | 67.81 | 68.11 | 112,529 | -1.31(-1.89%) |
Dec 08, 2020 | 69.20 | 69.43 | 68.85 | 69.43 | 47,172 | +0.34(+0.49%) |
Dec 07, 2020 | 69.20 | 69.22 | 68.91 | 69.09 | 28,361 | +0.07(+0.10%) |
Dec 04, 2020 | 68.55 | 69.02 | 68.47 | 69.02 | 70,753 | +0.76(+1.11%) |
Dec 03, 2020 | 67.93 | 68.58 | 67.93 | 68.26 | 45,987 | +0.19(+0.28%) |
Dec 02, 2020 | 67.91 | 68.11 | 67.40 | 68.08 | 33,414 | +0.10(+0.15%) |
Dec 01, 2020 | 68.16 | 68.25 | 67.71 | 67.97 | 51,205 | +0.60(+0.89%) |
Nov 30, 2020 | 67.19 | 67.39 | 66.53 | 67.37 | 101,064 | +0.30(+0.45%) |
Nov 27, 2020 | 66.64 | 67.18 | 66.64 | 67.07 | 24,294 | +0.81(+1.22%) |
Nov 25, 2020 | 66.35 | 66.43 | 66.00 | 66.27 | 37,188 | +0.05(+0.08%) |
Nov 24, 2020 | 66.05 | 66.23 | 65.51 | 66.21 | 43,095 | +0.71(+1.08%) |
Nov 23, 2020 | 65.53 | 65.72 | 64.96 | 65.51 | 97,910 | +0.37(+0.57%) |
Nov 20, 2020 | 65.56 | 65.60 | 65.10 | 65.13 | 20,671 | -0.18(-0.28%) |
Nov 19, 2020 | 64.69 | 65.34 | 64.50 | 65.32 | 35,192 | +0.66(+1.02%) |
Nov 18, 2020 | 65.24 | 65.47 | 64.66 | 64.66 | 31,959 | -0.63(-0.96%) |
Nov 17, 2020 | 65.46 | 65.48 | 65.02 | 65.29 | 26,259 | -0.42(-0.64%) |
Nov 16, 2020 | 65.32 | 65.73 | 65.30 | 65.71 | 69,870 | +0.59(+0.91%) |
Nov 13, 2020 | 64.67 | 65.16 | 64.59 | 65.12 | 79,278 | +1.09(+1.70%) |
Nov 12, 2020 | 64.75 | 64.75 | 63.82 | 64.03 | 90,777 | -0.38(-0.58%) |
Nov 11, 2020 | 63.81 | 64.50 | 63.81 | 64.41 | 17,496 | +1.17(+1.86%) |
Nov 10, 2020 | 63.53 | 63.90 | 62.76 | 63.23 | 41,402 | -0.89(-1.39%) |
Nov 09, 2020 | 66.46 | 66.46 | 64.13 | 64.13 | 90,192 | -0.41(-0.64%) |
Nov 06, 2020 | 64.25 | 64.72 | 63.96 | 64.54 | 34,204 | +0.18(+0.28%) |
Nov 05, 2020 | 64.33 | 64.52 | 63.96 | 64.36 | 201,016 | +1.32(+2.10%) |
Nov 04, 2020 | 62.19 | 63.49 | 62.01 | 63.04 | 93,591 | +2.28(+3.75%) |
Nov 03, 2020 | 60.17 | 61.09 | 60.01 | 60.76 | 34,650 | +1.16(+1.95%) |
Nov 02, 2020 | 59.79 | 60.17 | 58.98 | 59.59 | 27,704 | +0.44(+0.75%) |
Oct 30, 2020 | 59.69 | 60.01 | 58.73 | 59.15 | 56,901 | -1.14(-1.90%) |
Oct 29, 2020 | 59.89 | 60.77 | 59.53 | 60.30 | 84,310 | +0.74(+1.24%) |
Oct 28, 2020 | 60.60 | 60.76 | 59.56 | 59.56 | 47,258 | -1.93(-3.14%) |
Oct 27, 2020 | 61.63 | 61.75 | 61.41 | 61.49 | 27,113 | +0.00(+0.01%) |
Oct 26, 2020 | 62.04 | 62.22 | 60.89 | 61.49 | 55,349 | -1.10(-1.76%) |
Oct 23, 2020 | 62.29 | 62.59 | 62.14 | 62.59 | 18,860 | +0.21(+0.34%) |
Oct 22, 2020 | 62.37 | 62.46 | 61.70 | 62.37 | 22,887 | +0.25(+0.40%) |
Oct 21, 2020 | 62.37 | 62.56 | 62.00 | 62.13 | 11,561 | -0.23(-0.38%) |
Oct 20, 2020 | 62.77 | 62.96 | 62.36 | 62.36 | 28,131 | +0.13(+0.21%) |
Oct 19, 2020 | 63.52 | 63.57 | 62.13 | 62.23 | 24,115 | -0.97(-1.53%) |
Oct 16, 2020 | 63.62 | 63.78 | 63.17 | 63.20 | 24,934 | +0.06(+0.10%) |
Oct 15, 2020 | 62.52 | 63.23 | 62.46 | 63.13 | 17,237 | -0.47(-0.73%) |
Oct 14, 2020 | 64.33 | 64.33 | 63.37 | 63.60 | 13,894 | -0.46(-0.72%) |
Oct 13, 2020 | 64.28 | 64.35 | 63.82 | 64.06 | 46,704 | +0.07(+0.10%) |
Oct 12, 2020 | 63.44 | 64.45 | 63.30 | 63.99 | 50,496 | +1.19(+1.90%) |
Oct 09, 2020 | 62.47 | 62.90 | 62.34 | 62.80 | 51,040 | +0.77(+1.24%) |
Oct 08, 2020 | 61.90 | 62.03 | 61.79 | 62.03 | 136,486 | +0.49(+0.79%) |
Oct 07, 2020 | 60.96 | 61.62 | 60.96 | 61.54 | 22,006 | +1.21(+2.01%) |
Oct 06, 2020 | 61.20 | 61.63 | 60.22 | 60.33 | 21,372 | -0.79(-1.29%) |
Oct 05, 2020 | 60.29 | 61.15 | 60.29 | 61.12 | 28,371 | +1.19(+1.99%) |
Oct 02, 2020 | 60.02 | 60.77 | 59.82 | 59.93 | 34,630 | -1.45(-2.37%) |