Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 76.15 | 76.15 | 76.15 | 48,999 | -0.69(-0.90%) | |
Dec 30, 2020 | 76.72 | 77.06 | 76.67 | 76.84 | 48,999 | +0.69(+0.91%) |
Dec 29, 2020 | 76.18 | 76.71 | 75.92 | 76.15 | 53,813 | +0.75(+0.99%) |
Dec 28, 2020 | 75.23 | 75.65 | 75.13 | 75.40 | 52,802 | +1.56(+2.11%) |
Dec 24, 2020 | 74.25 | 75.00 | 73.47 | 73.84 | 33,600 | -0.27(-0.36%) |
Dec 23, 2020 | 73.84 | 74.45 | 73.82 | 74.11 | 77,909 | +0.60(+0.82%) |
Dec 22, 2020 | 74.08 | 74.08 | 73.17 | 73.51 | 75,782 | +0.69(+0.95%) |
Dec 21, 2020 | 72.48 | 73.13 | 71.88 | 72.82 | 65,349 | -1.97(-2.63%) |
Dec 18, 2020 | 74.64 | 74.84 | 74.21 | 74.79 | 64,600 | +0.09(+0.12%) |
Dec 17, 2020 | 75.09 | 75.24 | 74.46 | 74.70 | 70,746 | -0.85(-1.12%) |
Dec 16, 2020 | 74.47 | 75.68 | 74.39 | 75.55 | 144,973 | +1.62(+2.19%) |
Dec 15, 2020 | 73.69 | 73.97 | 73.46 | 73.93 | 77,158 | +0.50(+0.67%) |
Dec 14, 2020 | 74.03 | 74.18 | 73.37 | 73.44 | 65,008 | -0.10(-0.14%) |
Dec 11, 2020 | 73.05 | 73.54 | 72.93 | 73.54 | 45,300 | +0.25(+0.35%) |
Dec 10, 2020 | 73.34 | 73.89 | 72.87 | 73.28 | 45,246 | +0.30(+0.42%) |
Dec 09, 2020 | 73.41 | 73.41 | 72.72 | 72.98 | 57,652 | -0.98(-1.33%) |
Dec 08, 2020 | 73.64 | 74.07 | 73.52 | 73.96 | 78,427 | +0.11(+0.15%) |
Dec 07, 2020 | 73.87 | 73.93 | 73.49 | 73.85 | 99,166 | -0.63(-0.85%) |
Dec 04, 2020 | 74.01 | 74.50 | 73.44 | 74.48 | 51,300 | +0.68(+0.92%) |
Dec 03, 2020 | 74.34 | 74.59 | 73.79 | 73.80 | 75,351 | -0.33(-0.45%) |
Dec 02, 2020 | 74.03 | 74.36 | 73.52 | 74.13 | 37,711 | +0.01(+0.01%) |
Dec 01, 2020 | 73.43 | 74.13 | 73.43 | 74.12 | 46,065 | +1.01(+1.38%) |
Nov 30, 2020 | 73.97 | 74.14 | 73.11 | 73.11 | 41,164 | -0.92(-1.24%) |
Nov 27, 2020 | 73.33 | 74.18 | 73.33 | 74.03 | 46,700 | +1.40(+1.93%) |
Nov 25, 2020 | 71.38 | 72.78 | 71.38 | 72.63 | 96,600 | +1.97(+2.79%) |
Nov 24, 2020 | 70.94 | 71.29 | 70.31 | 70.66 | 79,195 | -1.84(-2.54%) |
Nov 23, 2020 | 73.82 | 73.82 | 72.36 | 72.50 | 73,580 | -1.76(-2.36%) |
Nov 20, 2020 | 74.05 | 74.26 | 73.66 | 74.26 | 54,500 | +0.08(+0.11%) |
Nov 19, 2020 | 73.61 | 74.21 | 73.52 | 74.18 | 47,310 | -0.11(-0.15%) |
Nov 18, 2020 | 74.58 | 74.78 | 74.20 | 74.29 | 70,086 | -0.92(-1.23%) |
Nov 17, 2020 | 75.19 | 75.49 | 75.03 | 75.22 | 99,089 | -0.11(-0.15%) |
Nov 16, 2020 | 75.36 | 75.92 | 75.10 | 75.33 | 119,300 | +0.54(+0.72%) |
Nov 13, 2020 | 74.43 | 74.79 | 74.19 | 74.79 | 53,300 | -0.05(-0.07%) |
Nov 12, 2020 | 75.47 | 75.53 | 74.50 | 74.84 | 59,882 | -0.41(-0.54%) |
Nov 11, 2020 | 74.99 | 75.40 | 74.73 | 75.25 | 144,016 | +0.45(+0.60%) |
Nov 10, 2020 | 73.71 | 74.85 | 73.71 | 74.80 | 131,484 | +1.67(+2.28%) |
Nov 09, 2020 | 75.34 | 75.36 | 72.94 | 73.13 | 155,759 | +2.45(+3.46%) |
Nov 06, 2020 | 70.25 | 70.78 | 69.78 | 70.68 | 100,100 | +0.33(+0.47%) |
Nov 05, 2020 | 70.46 | 70.82 | 70.01 | 70.35 | 86,604 | +0.65(+0.93%) |
Nov 04, 2020 | 68.81 | 70.39 | 68.81 | 69.70 | 61,068 | +1.22(+1.78%) |
Nov 03, 2020 | 67.18 | 68.48 | 67.18 | 68.48 | 87,632 | +2.42(+3.67%) |
Nov 02, 2020 | 65.74 | 66.36 | 65.64 | 66.06 | 67,722 | +1.42(+2.19%) |
Oct 30, 2020 | 64.59 | 64.86 | 64.28 | 64.64 | 78,900 | -0.77(-1.18%) |
Oct 29, 2020 | 65.00 | 65.58 | 64.66 | 65.41 | 131,423 | +0.37(+0.57%) |
Oct 28, 2020 | 64.94 | 65.76 | 64.68 | 65.04 | 72,627 | -2.54(-3.76%) |
Oct 27, 2020 | 67.82 | 68.03 | 67.49 | 67.58 | 114,887 | +0.07(+0.10%) |
Oct 26, 2020 | 67.55 | 67.78 | 67.03 | 67.51 | 45,779 | -1.16(-1.69%) |
Oct 23, 2020 | 68.51 | 69.07 | 67.81 | 68.67 | 118,300 | +0.06(+0.09%) |
Oct 22, 2020 | 67.70 | 70.00 | 66.90 | 68.61 | 135,557 | +0.71(+1.05%) |
Oct 21, 2020 | 67.86 | 68.52 | 67.86 | 67.90 | 116,320 | -0.83(-1.21%) |
Oct 20, 2020 | 68.85 | 69.00 | 68.67 | 68.73 | 103,323 | +0.35(+0.51%) |
Oct 19, 2020 | 68.08 | 68.78 | 68.08 | 68.38 | 160,132 | +0.07(+0.10%) |
Oct 16, 2020 | 68.10 | 68.75 | 68.06 | 68.31 | 249,700 | +1.25(+1.86%) |
Oct 15, 2020 | 66.31 | 67.06 | 66.30 | 67.06 | 257,194 | -0.87(-1.28%) |
Oct 14, 2020 | 68.19 | 68.29 | 67.73 | 67.93 | 106,898 | +0.70(+1.04%) |
Oct 13, 2020 | 67.21 | 67.47 | 67.03 | 67.23 | 92,776 | -0.87(-1.28%) |
Oct 12, 2020 | 67.03 | 68.33 | 67.03 | 68.10 | 52,132 | +1.49(+2.24%) |
Oct 09, 2020 | 65.69 | 66.79 | 65.69 | 66.61 | 39,900 | +0.93(+1.42%) |
Oct 08, 2020 | 65.22 | 65.77 | 65.22 | 65.68 | 47,995 | +0.31(+0.47%) |
Oct 07, 2020 | 65.28 | 65.60 | 65.13 | 65.37 | 43,179 | +0.42(+0.65%) |
Oct 06, 2020 | 65.96 | 66.10 | 64.95 | 64.95 | 104,664 | -1.37(-2.07%) |
Oct 05, 2020 | 65.81 | 66.32 | 65.79 | 66.32 | 65,827 | +0.51(+0.77%) |
Oct 02, 2020 | 65.34 | 66.05 | 65.14 | 65.81 | 53,900 | -0.67(-1.01%) |