Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 76.75 | 76.75 | 76.75 | 108,423 | +0.31(+0.41%) | |
Dec 30, 2020 | 75.00 | 77.49 | 74.86 | 76.44 | 108,423 | +1.56(+2.08%) |
Dec 29, 2020 | 77.50 | 77.67 | 74.83 | 74.88 | 111,573 | -2.94(-3.78%) |
Dec 28, 2020 | 77.84 | 77.95 | 77.24 | 77.82 | 120,518 | +0.51(+0.66%) |
Dec 24, 2020 | 76.20 | 77.89 | 76.17 | 77.31 | 34,500 | +0.21(+0.27%) |
Dec 23, 2020 | 77.30 | 77.83 | 75.65 | 77.10 | 129,277 | -0.08(-0.10%) |
Dec 22, 2020 | 75.00 | 77.45 | 74.13 | 77.18 | 199,276 | +2.38(+3.18%) |
Dec 21, 2020 | 74.52 | 75.00 | 72.96 | 74.80 | 136,024 | -0.50(-0.66%) |
Dec 18, 2020 | 74.17 | 75.48 | 73.49 | 75.30 | 111,300 | +1.60(+2.17%) |
Dec 17, 2020 | 73.56 | 75.50 | 73.33 | 73.70 | 171,012 | +0.55(+0.75%) |
Dec 16, 2020 | 72.50 | 73.37 | 70.73 | 73.15 | 161,947 | +0.71(+0.98%) |
Dec 15, 2020 | 72.48 | 73.98 | 71.53 | 72.44 | 255,706 | +0.60(+0.84%) |
Dec 14, 2020 | 70.84 | 73.02 | 70.70 | 71.84 | 236,450 | +1.19(+1.68%) |
Dec 11, 2020 | 69.54 | 71.03 | 68.54 | 70.65 | 355,600 | +1.04(+1.49%) |
Dec 10, 2020 | 67.99 | 69.93 | 67.00 | 69.61 | 198,710 | +0.79(+1.15%) |
Dec 09, 2020 | 68.53 | 68.92 | 67.06 | 68.82 | 272,403 | +0.68(+1.00%) |
Dec 08, 2020 | 67.48 | 68.70 | 67.21 | 68.14 | 135,072 | +0.13(+0.19%) |
Dec 07, 2020 | 67.50 | 68.89 | 67.14 | 68.01 | 125,321 | +0.38(+0.56%) |
Dec 04, 2020 | 66.50 | 68.19 | 65.64 | 67.63 | 254,900 | +0.84(+1.26%) |
Dec 03, 2020 | 66.20 | 67.24 | 65.58 | 66.79 | 332,094 | +0.59(+0.89%) |
Dec 02, 2020 | 62.93 | 66.34 | 62.62 | 66.20 | 209,274 | +3.09(+4.90%) |
Dec 01, 2020 | 63.20 | 63.82 | 61.29 | 63.11 | 264,828 | +0.32(+0.51%) |
Nov 30, 2020 | 62.75 | 63.21 | 61.43 | 62.79 | 115,150 | -0.12(-0.19%) |
Nov 27, 2020 | 63.00 | 63.00 | 61.35 | 62.91 | 80,100 | +0.40(+0.64%) |
Nov 25, 2020 | 61.97 | 64.21 | 60.96 | 62.51 | 273,700 | +0.94(+1.53%) |
Nov 24, 2020 | 62.04 | 62.04 | 60.01 | 61.57 | 247,640 | -0.17(-0.28%) |
Nov 23, 2020 | 64.45 | 64.45 | 61.51 | 61.74 | 149,721 | -2.02(-3.17%) |
Nov 20, 2020 | 64.49 | 65.17 | 63.24 | 63.76 | 190,700 | -0.21(-0.33%) |
Nov 19, 2020 | 63.17 | 64.82 | 62.14 | 63.97 | 200,572 | +0.99(+1.57%) |
Nov 18, 2020 | 65.19 | 66.09 | 62.40 | 62.98 | 181,399 | -2.24(-3.43%) |
Nov 17, 2020 | 61.78 | 65.50 | 61.40 | 65.22 | 604,550 | +1.94(+3.07%) |
Nov 16, 2020 | 65.52 | 66.10 | 61.95 | 63.28 | 252,812 | -2.51(-3.82%) |
Nov 13, 2020 | 67.60 | 67.94 | 65.01 | 65.79 | 110,500 | -0.90(-1.35%) |
Nov 12, 2020 | 68.12 | 70.00 | 66.18 | 66.69 | 185,901 | -1.83(-2.67%) |
Nov 11, 2020 | 66.05 | 68.77 | 66.05 | 68.52 | 209,953 | +3.08(+4.71%) |
Nov 10, 2020 | 67.25 | 67.69 | 65.08 | 65.44 | 176,542 | -1.35(-2.02%) |
Nov 09, 2020 | 69.70 | 70.00 | 66.27 | 66.79 | 198,561 | -1.74(-2.54%) |
Nov 06, 2020 | 68.86 | 69.07 | 67.86 | 68.53 | 182,900 | +0.11(+0.16%) |
Nov 05, 2020 | 66.96 | 69.40 | 66.96 | 68.42 | 222,209 | +2.77(+4.22%) |
Nov 04, 2020 | 64.00 | 66.51 | 63.44 | 65.65 | 840,005 | +2.48(+3.93%) |
Nov 03, 2020 | 63.69 | 64.14 | 62.49 | 63.17 | 244,103 | +0.41(+0.65%) |
Nov 02, 2020 | 64.10 | 64.72 | 62.26 | 62.76 | 108,931 | -1.14(-1.78%) |
Oct 30, 2020 | 64.02 | 65.82 | 63.14 | 63.90 | 96,300 | -0.60(-0.93%) |
Oct 29, 2020 | 65.09 | 65.53 | 63.59 | 64.50 | 58,429 | -0.47(-0.72%) |
Oct 28, 2020 | 66.80 | 66.80 | 63.54 | 64.97 | 185,718 | -2.58(-3.82%) |
Oct 27, 2020 | 66.96 | 69.80 | 66.35 | 67.55 | 204,776 | +0.17(+0.25%) |
Oct 26, 2020 | 66.81 | 67.40 | 66.00 | 67.38 | 179,484 | -0.11(-0.16%) |
Oct 23, 2020 | 66.68 | 67.95 | 66.54 | 67.49 | 206,700 | +0.54(+0.81%) |
Oct 22, 2020 | 66.82 | 67.56 | 65.35 | 66.95 | 129,882 | +0.35(+0.53%) |
Oct 21, 2020 | 66.55 | 67.18 | 64.72 | 66.60 | 156,341 | +0.53(+0.80%) |
Oct 20, 2020 | 65.08 | 66.73 | 64.76 | 66.07 | 111,718 | +1.59(+2.47%) |
Oct 19, 2020 | 65.00 | 66.34 | 64.42 | 64.48 | 40,554 | -0.56(-0.86%) |
Oct 16, 2020 | 65.24 | 66.11 | 65.00 | 65.04 | 53,000 | +0.05(+0.08%) |
Oct 15, 2020 | 65.13 | 65.40 | 64.00 | 64.99 | 39,943 | -1.18(-1.78%) |
Oct 14, 2020 | 66.02 | 66.76 | 65.10 | 66.17 | 55,458 | -0.09(-0.14%) |
Oct 13, 2020 | 66.54 | 66.90 | 65.79 | 66.26 | 65,227 | -0.28(-0.42%) |
Oct 12, 2020 | 65.25 | 66.94 | 64.71 | 66.54 | 123,223 | +1.32(+2.02%) |
Oct 09, 2020 | 64.93 | 65.84 | 64.91 | 65.22 | 40,400 | +0.46(+0.71%) |
Oct 08, 2020 | 66.00 | 66.30 | 64.33 | 64.76 | 66,001 | -0.91(-1.39%) |
Oct 07, 2020 | 66.17 | 66.49 | 64.83 | 65.67 | 186,396 | -0.31(-0.47%) |
Oct 06, 2020 | 66.74 | 67.69 | 64.84 | 65.98 | 178,296 | -0.02(-0.03%) |
Oct 05, 2020 | 65.34 | 66.30 | 64.84 | 66.00 | 127,799 | +1.22(+1.88%) |
Oct 02, 2020 | 63.75 | 65.30 | 63.14 | 64.78 | 211,300 | +0.26(+0.40%) |