Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 68.25 | 68.25 | 68.25 | 160,912 | +0.12(+0.18%) | |
Dec 30, 2020 | 68.58 | 69.35 | 67.77 | 68.13 | 160,912 | -0.20(-0.29%) |
Dec 29, 2020 | 69.61 | 69.91 | 67.71 | 68.33 | 162,767 | -0.96(-1.39%) |
Dec 28, 2020 | 69.61 | 69.85 | 68.49 | 69.29 | 195,402 | +0.00(+0.00%) |
Dec 24, 2020 | 70.00 | 70.00 | 68.58 | 69.29 | 139,700 | -0.34(-0.49%) |
Dec 23, 2020 | 69.39 | 70.39 | 68.96 | 69.63 | 262,647 | +0.50(+0.72%) |
Dec 22, 2020 | 68.40 | 69.29 | 67.04 | 69.13 | 208,202 | +0.67(+0.98%) |
Dec 21, 2020 | 67.58 | 68.97 | 66.70 | 68.46 | 255,988 | +0.02(+0.03%) |
Dec 18, 2020 | 68.40 | 68.82 | 67.37 | 68.44 | 625,300 | +0.05(+0.07%) |
Dec 17, 2020 | 68.83 | 69.50 | 67.94 | 68.39 | 279,292 | -0.44(-0.64%) |
Dec 16, 2020 | 69.61 | 70.36 | 68.36 | 68.83 | 216,754 | -0.34(-0.49%) |
Dec 15, 2020 | 67.19 | 69.22 | 67.00 | 69.17 | 376,990 | +2.16(+3.22%) |
Dec 14, 2020 | 68.36 | 69.43 | 66.97 | 67.01 | 323,309 | -0.85(-1.25%) |
Dec 11, 2020 | 69.56 | 69.99 | 67.35 | 67.86 | 243,200 | -2.10(-3.00%) |
Dec 10, 2020 | 67.89 | 70.07 | 67.31 | 69.96 | 234,759 | +1.76(+2.58%) |
Dec 09, 2020 | 68.76 | 69.29 | 68.20 | 68.20 | 379,639 | -0.29(-0.42%) |
Dec 08, 2020 | 65.39 | 68.67 | 65.39 | 68.49 | 499,360 | +3.13(+4.79%) |
Dec 07, 2020 | 65.39 | 65.76 | 63.51 | 65.36 | 444,593 | -0.30(-0.46%) |
Dec 04, 2020 | 66.97 | 66.97 | 65.08 | 65.66 | 216,100 | -0.86(-1.29%) |
Dec 03, 2020 | 66.08 | 66.85 | 65.36 | 66.52 | 318,767 | +0.82(+1.25%) |
Dec 02, 2020 | 64.60 | 66.06 | 64.00 | 65.70 | 231,327 | +0.99(+1.53%) |
Dec 01, 2020 | 66.07 | 66.31 | 64.11 | 64.71 | 324,588 | -0.45(-0.69%) |
Nov 30, 2020 | 65.85 | 67.77 | 65.02 | 65.16 | 484,820 | -1.39(-2.09%) |
Nov 27, 2020 | 66.30 | 66.86 | 65.94 | 66.55 | 185,400 | +0.11(+0.17%) |
Nov 25, 2020 | 65.54 | 66.80 | 64.90 | 66.44 | 350,400 | +0.51(+0.77%) |
Nov 24, 2020 | 62.50 | 66.10 | 62.25 | 65.93 | 561,044 | +3.88(+6.25%) |
Nov 23, 2020 | 59.78 | 62.72 | 59.78 | 62.05 | 552,864 | +2.81(+4.74%) |
Nov 20, 2020 | 60.32 | 60.58 | 58.48 | 59.24 | 397,100 | -1.45(-2.39%) |
Nov 19, 2020 | 60.53 | 61.25 | 59.43 | 60.69 | 256,550 | -0.11(-0.18%) |
Nov 18, 2020 | 61.88 | 62.30 | 60.70 | 60.80 | 217,908 | -0.85(-1.38%) |
Nov 17, 2020 | 60.74 | 62.11 | 59.48 | 61.65 | 358,394 | +0.31(+0.51%) |
Nov 16, 2020 | 63.04 | 63.26 | 60.51 | 61.34 | 312,794 | -0.89(-1.43%) |
Nov 13, 2020 | 62.00 | 62.92 | 60.85 | 62.23 | 228,800 | +0.83(+1.35%) |
Nov 12, 2020 | 61.33 | 61.91 | 59.90 | 61.40 | 317,742 | -0.11(-0.18%) |
Nov 11, 2020 | 62.59 | 63.12 | 61.03 | 61.51 | 379,762 | -0.75(-1.20%) |
Nov 10, 2020 | 63.02 | 63.06 | 61.39 | 62.26 | 572,360 | -0.12(-0.19%) |
Nov 09, 2020 | 67.05 | 68.94 | 62.19 | 62.38 | 852,455 | -0.67(-1.06%) |
Nov 06, 2020 | 70.00 | 70.85 | 62.00 | 63.05 | 686,300 | -5.69(-8.28%) |
Nov 05, 2020 | 67.89 | 69.60 | 67.00 | 68.74 | 417,394 | +1.79(+2.67%) |
Nov 04, 2020 | 67.43 | 69.73 | 65.85 | 66.95 | 288,289 | -1.96(-2.84%) |
Nov 03, 2020 | 67.06 | 69.23 | 66.47 | 68.91 | 296,797 | +3.27(+4.98%) |
Nov 02, 2020 | 66.13 | 66.13 | 64.41 | 65.64 | 230,687 | +0.36(+0.55%) |
Oct 30, 2020 | 64.26 | 67.88 | 63.56 | 65.28 | 460,100 | +0.91(+1.41%) |
Oct 29, 2020 | 64.02 | 65.23 | 63.09 | 64.37 | 332,140 | -0.03(-0.05%) |
Oct 28, 2020 | 64.09 | 65.09 | 63.60 | 64.40 | 315,920 | -0.81(-1.24%) |
Oct 27, 2020 | 66.56 | 67.18 | 64.70 | 65.21 | 282,861 | -1.52(-2.28%) |
Oct 26, 2020 | 65.63 | 66.78 | 64.65 | 66.73 | 397,629 | +0.22(+0.33%) |
Oct 23, 2020 | 66.98 | 66.98 | 65.21 | 66.51 | 380,600 | +0.12(+0.18%) |
Oct 22, 2020 | 66.76 | 67.09 | 65.72 | 66.39 | 334,540 | +0.31(+0.47%) |
Oct 21, 2020 | 66.38 | 67.04 | 65.90 | 66.08 | 293,128 | -0.48(-0.72%) |
Oct 20, 2020 | 67.04 | 67.41 | 66.29 | 66.56 | 196,972 | -0.05(-0.08%) |
Oct 19, 2020 | 67.24 | 68.13 | 66.40 | 66.61 | 324,218 | -0.38(-0.57%) |
Oct 16, 2020 | 65.65 | 67.72 | 65.55 | 66.99 | 268,000 | +1.34(+2.04%) |
Oct 15, 2020 | 62.17 | 65.71 | 61.85 | 65.65 | 205,873 | +2.73(+4.34%) |
Oct 14, 2020 | 64.79 | 65.68 | 62.78 | 62.92 | 308,770 | -1.74(-2.69%) |
Oct 13, 2020 | 64.85 | 65.10 | 63.39 | 64.66 | 453,397 | -0.94(-1.43%) |
Oct 12, 2020 | 64.58 | 65.82 | 64.24 | 65.60 | 382,677 | +1.37(+2.13%) |
Oct 09, 2020 | 63.43 | 64.43 | 63.43 | 64.23 | 300,600 | +1.22(+1.94%) |
Oct 08, 2020 | 61.77 | 63.01 | 61.28 | 63.01 | 304,019 | +2.58(+4.27%) |
Oct 07, 2020 | 58.98 | 60.74 | 58.94 | 60.43 | 335,983 | +1.69(+2.88%) |
Oct 06, 2020 | 59.40 | 60.00 | 58.34 | 58.74 | 302,301 | -0.20(-0.34%) |
Oct 05, 2020 | 58.66 | 59.19 | 58.09 | 58.94 | 229,350 | +0.78(+1.34%) |
Oct 02, 2020 | 56.22 | 58.68 | 56.05 | 58.16 | 235,300 | +0.88(+1.54%) |