Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 75.52 | 75.52 | 75.52 | 375,278 | +0.72(+0.96%) | |
Dec 30, 2020 | 74.32 | 76.59 | 74.22 | 74.80 | 375,278 | +0.80(+1.08%) |
Dec 29, 2020 | 75.05 | 75.48 | 73.56 | 74.00 | 329,303 | -0.94(-1.25%) |
Dec 28, 2020 | 74.70 | 76.32 | 74.08 | 74.94 | 330,449 | +1.02(+1.38%) |
Dec 24, 2020 | 74.18 | 74.18 | 72.61 | 73.92 | 115,100 | +0.11(+0.15%) |
Dec 23, 2020 | 72.34 | 75.08 | 72.34 | 73.81 | 263,888 | +1.91(+2.66%) |
Dec 22, 2020 | 69.77 | 72.19 | 68.12 | 71.90 | 483,769 | +2.40(+3.45%) |
Dec 21, 2020 | 68.87 | 70.26 | 68.09 | 69.50 | 488,121 | -1.19(-1.68%) |
Dec 18, 2020 | 72.92 | 73.88 | 70.51 | 70.69 | 725,100 | -2.18(-2.99%) |
Dec 17, 2020 | 76.11 | 76.25 | 72.64 | 72.87 | 438,171 | -3.46(-4.53%) |
Dec 16, 2020 | 76.82 | 78.61 | 75.75 | 76.33 | 363,767 | +0.59(+0.78%) |
Dec 15, 2020 | 75.92 | 76.80 | 74.57 | 75.74 | 412,858 | +0.40(+0.53%) |
Dec 14, 2020 | 79.39 | 79.41 | 75.20 | 75.34 | 599,742 | -3.09(-3.94%) |
Dec 11, 2020 | 76.58 | 78.75 | 76.19 | 78.43 | 484,400 | +1.38(+1.79%) |
Dec 10, 2020 | 73.13 | 77.12 | 72.09 | 77.05 | 400,016 | +3.29(+4.46%) |
Dec 09, 2020 | 70.37 | 74.80 | 70.37 | 73.76 | 516,018 | +3.64(+5.19%) |
Dec 08, 2020 | 67.56 | 70.78 | 67.44 | 70.12 | 450,546 | +2.39(+3.53%) |
Dec 07, 2020 | 68.55 | 69.16 | 66.82 | 67.73 | 364,828 | -0.69(-1.01%) |
Dec 04, 2020 | 67.09 | 68.73 | 66.39 | 68.42 | 219,300 | +2.03(+3.06%) |
Dec 03, 2020 | 66.55 | 67.90 | 64.97 | 66.39 | 395,178 | -0.50(-0.75%) |
Dec 02, 2020 | 63.42 | 67.69 | 62.63 | 66.89 | 661,788 | +3.56(+5.62%) |
Dec 01, 2020 | 63.66 | 64.69 | 62.63 | 63.33 | 554,957 | +0.47(+0.75%) |
Nov 30, 2020 | 62.87 | 63.85 | 61.50 | 62.86 | 521,392 | -0.18(-0.29%) |
Nov 27, 2020 | 63.94 | 64.24 | 62.61 | 63.04 | 441,700 | -0.56(-0.88%) |
Nov 25, 2020 | 65.19 | 65.41 | 62.68 | 63.60 | 1,143,400 | -2.11(-3.21%) |
Nov 24, 2020 | 68.35 | 69.62 | 63.98 | 65.71 | 2,490,171 | -12.52(-16.00%) |
Nov 23, 2020 | 75.77 | 78.38 | 75.07 | 78.23 | 819,377 | +4.01(+5.40%) |
Nov 20, 2020 | 74.15 | 75.18 | 72.91 | 74.22 | 341,300 | +0.04(+0.05%) |
Nov 19, 2020 | 73.05 | 74.78 | 72.88 | 74.18 | 326,980 | +2.10(+2.91%) |
Nov 18, 2020 | 73.86 | 75.13 | 71.59 | 72.08 | 222,085 | -1.33(-1.81%) |
Nov 17, 2020 | 72.57 | 74.08 | 71.68 | 73.41 | 185,155 | -0.45(-0.61%) |
Nov 16, 2020 | 72.79 | 74.82 | 70.55 | 73.86 | 406,116 | +3.02(+4.26%) |
Nov 13, 2020 | 70.45 | 72.14 | 70.17 | 70.84 | 425,100 | +1.49(+2.15%) |
Nov 12, 2020 | 70.71 | 71.60 | 68.39 | 69.35 | 297,165 | -2.33(-3.25%) |
Nov 11, 2020 | 74.39 | 74.39 | 70.26 | 71.68 | 281,070 | -2.12(-2.87%) |
Nov 10, 2020 | 72.92 | 76.77 | 72.56 | 73.80 | 341,354 | +1.72(+2.39%) |
Nov 09, 2020 | 78.70 | 78.71 | 71.92 | 72.08 | 344,281 | +1.69(+2.40%) |
Nov 06, 2020 | 71.47 | 71.52 | 69.10 | 70.39 | 216,300 | -1.01(-1.41%) |
Nov 05, 2020 | 70.60 | 74.25 | 70.60 | 71.40 | 292,743 | +2.00(+2.88%) |
Nov 04, 2020 | 66.52 | 71.48 | 63.41 | 69.40 | 334,709 | +0.96(+1.40%) |
Nov 03, 2020 | 68.32 | 70.94 | 67.39 | 68.44 | 210,134 | +1.54(+2.30%) |
Nov 02, 2020 | 65.96 | 67.28 | 65.42 | 66.90 | 214,233 | +1.96(+3.02%) |
Oct 30, 2020 | 66.00 | 67.10 | 63.77 | 64.94 | 320,900 | -1.29(-1.95%) |
Oct 29, 2020 | 64.69 | 67.82 | 64.06 | 66.23 | 256,764 | +1.34(+2.07%) |
Oct 28, 2020 | 65.29 | 66.03 | 63.60 | 64.89 | 278,629 | -2.61(-3.87%) |
Oct 27, 2020 | 64.44 | 68.92 | 64.26 | 67.50 | 338,273 | +2.89(+4.47%) |
Oct 26, 2020 | 67.00 | 67.62 | 63.24 | 64.61 | 379,034 | -3.68(-5.39%) |
Oct 23, 2020 | 69.31 | 70.27 | 68.17 | 68.29 | 219,100 | -0.52(-0.76%) |
Oct 22, 2020 | 67.87 | 69.54 | 67.08 | 68.81 | 235,698 | +1.26(+1.87%) |
Oct 21, 2020 | 67.70 | 68.71 | 67.24 | 67.55 | 212,504 | +0.04(+0.06%) |
Oct 20, 2020 | 67.19 | 68.24 | 66.78 | 67.51 | 182,687 | +1.28(+1.93%) |
Oct 19, 2020 | 67.46 | 69.29 | 65.27 | 66.23 | 272,268 | -0.91(-1.36%) |
Oct 16, 2020 | 66.46 | 67.37 | 65.95 | 67.14 | 164,800 | +0.83(+1.25%) |
Oct 15, 2020 | 64.75 | 66.51 | 64.41 | 66.31 | 256,046 | +0.47(+0.71%) |
Oct 14, 2020 | 65.94 | 66.94 | 65.33 | 65.84 | 217,106 | +0.15(+0.23%) |
Oct 13, 2020 | 65.82 | 67.02 | 65.31 | 65.69 | 311,280 | -1.38(-2.06%) |
Oct 12, 2020 | 67.07 | 69.31 | 65.73 | 67.07 | 501,210 | +0.08(+0.12%) |
Oct 09, 2020 | 64.99 | 67.23 | 64.01 | 66.99 | 555,700 | +2.71(+4.22%) |
Oct 08, 2020 | 62.08 | 64.32 | 60.64 | 64.28 | 415,438 | +3.31(+5.43%) |
Oct 07, 2020 | 60.17 | 61.82 | 59.80 | 60.97 | 459,195 | +2.00(+3.39%) |
Oct 06, 2020 | 59.16 | 61.73 | 58.56 | 58.97 | 444,564 | +0.43(+0.73%) |
Oct 05, 2020 | 55.62 | 58.97 | 55.28 | 58.54 | 347,647 | +3.68(+6.71%) |
Oct 02, 2020 | 50.53 | 55.07 | 50.53 | 54.86 | 383,400 | +2.81(+5.40%) |