Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 71.79 | 71.79 | 71.79 | 74,974 | +0.01(+0.01%) | |
Dec 30, 2020 | 71.78 | 72.43 | 71.78 | 71.78 | 74,974 | +0.02(+0.03%) |
Dec 29, 2020 | 72.24 | 72.35 | 71.50 | 71.76 | 85,442 | -0.89(-1.23%) |
Dec 28, 2020 | 72.50 | 72.98 | 72.50 | 72.65 | 93,183 | +1.05(+1.46%) |
Dec 24, 2020 | 71.47 | 71.80 | 71.24 | 71.61 | 47,600 | +0.22(+0.30%) |
Dec 23, 2020 | 70.96 | 71.50 | 70.84 | 71.39 | 73,955 | +1.88(+2.70%) |
Dec 22, 2020 | 69.81 | 69.81 | 69.38 | 69.51 | 67,991 | -0.70(-1.00%) |
Dec 21, 2020 | 69.55 | 70.54 | 69.17 | 70.22 | 104,514 | -2.08(-2.88%) |
Dec 18, 2020 | 72.47 | 72.60 | 71.81 | 72.30 | 90,200 | +0.72(+1.01%) |
Dec 17, 2020 | 71.36 | 72.00 | 71.28 | 71.58 | 106,527 | +0.88(+1.24%) |
Dec 16, 2020 | 70.14 | 70.90 | 69.65 | 70.70 | 88,142 | +0.85(+1.22%) |
Dec 15, 2020 | 69.48 | 70.00 | 69.13 | 69.85 | 131,944 | +1.40(+2.05%) |
Dec 14, 2020 | 69.10 | 69.12 | 68.29 | 68.45 | 117,374 | +0.12(+0.18%) |
Dec 11, 2020 | 68.19 | 68.59 | 67.96 | 68.33 | 73,100 | -0.69(-1.00%) |
Dec 10, 2020 | 68.56 | 69.19 | 68.53 | 69.02 | 73,322 | +0.27(+0.39%) |
Dec 09, 2020 | 69.58 | 69.58 | 68.44 | 68.75 | 83,280 | -0.55(-0.79%) |
Dec 08, 2020 | 68.60 | 69.37 | 68.60 | 69.30 | 95,953 | +1.28(+1.87%) |
Dec 07, 2020 | 68.39 | 68.47 | 67.93 | 68.02 | 140,789 | -0.56(-0.82%) |
Dec 04, 2020 | 68.44 | 68.94 | 68.40 | 68.58 | 201,600 | +0.88(+1.30%) |
Dec 03, 2020 | 68.28 | 68.59 | 67.60 | 67.70 | 89,953 | -0.55(-0.81%) |
Dec 02, 2020 | 68.16 | 68.52 | 68.10 | 68.25 | 114,121 | +0.05(+0.07%) |
Dec 01, 2020 | 67.70 | 68.46 | 67.70 | 68.20 | 104,651 | +1.44(+2.15%) |
Nov 30, 2020 | 67.20 | 67.96 | 66.75 | 66.77 | 548,870 | -0.59(-0.88%) |
Nov 27, 2020 | 67.19 | 67.63 | 66.64 | 67.36 | 56,700 | +0.03(+0.04%) |
Nov 25, 2020 | 66.82 | 67.57 | 66.50 | 67.33 | 950,800 | +0.42(+0.64%) |
Nov 24, 2020 | 67.24 | 67.24 | 66.41 | 66.91 | 208,032 | +0.44(+0.67%) |
Nov 23, 2020 | 66.53 | 66.86 | 66.11 | 66.47 | 275,187 | +1.20(+1.85%) |
Nov 20, 2020 | 65.09 | 65.28 | 64.80 | 65.26 | 283,800 | -0.36(-0.55%) |
Nov 19, 2020 | 65.25 | 65.87 | 64.83 | 65.62 | 122,104 | +0.13(+0.20%) |
Nov 18, 2020 | 65.91 | 66.08 | 65.49 | 65.49 | 118,573 | -0.73(-1.10%) |
Nov 17, 2020 | 66.00 | 66.46 | 65.71 | 66.22 | 204,214 | -6.18(-8.53%) |
Nov 16, 2020 | 72.95 | 72.95 | 72.21 | 72.40 | 89,775 | -0.13(-0.18%) |
Nov 13, 2020 | 73.17 | 73.54 | 72.53 | 72.53 | 91,500 | -0.13(-0.18%) |
Nov 12, 2020 | 72.30 | 73.17 | 72.27 | 72.66 | 135,674 | -2.24(-2.99%) |
Nov 11, 2020 | 76.25 | 76.25 | 74.05 | 74.90 | 165,418 | -1.03(-1.36%) |
Nov 10, 2020 | 75.17 | 76.28 | 75.17 | 75.93 | 187,721 | +1.93(+2.61%) |
Nov 09, 2020 | 73.00 | 76.64 | 73.00 | 74.00 | 145,185 | +3.51(+4.98%) |
Nov 06, 2020 | 70.90 | 70.90 | 70.15 | 70.49 | 74,700 | +0.11(+0.16%) |
Nov 05, 2020 | 69.12 | 71.22 | 69.12 | 70.38 | 174,204 | +2.13(+3.12%) |
Nov 04, 2020 | 66.27 | 69.08 | 66.27 | 68.25 | 110,556 | -0.17(-0.25%) |
Nov 03, 2020 | 64.67 | 68.51 | 64.67 | 68.42 | 166,421 | +3.09(+4.73%) |
Nov 02, 2020 | 64.50 | 66.80 | 64.50 | 65.33 | 346,680 | +1.00(+1.55%) |
Oct 30, 2020 | 64.94 | 64.94 | 63.56 | 64.33 | 179,700 | -0.13(-0.20%) |
Oct 29, 2020 | 63.55 | 64.95 | 63.52 | 64.46 | 107,405 | +0.19(+0.30%) |
Oct 28, 2020 | 69.40 | 69.40 | 63.72 | 64.27 | 168,845 | -4.75(-6.88%) |
Oct 27, 2020 | 69.02 | 69.28 | 67.95 | 69.02 | 146,509 | -0.48(-0.69%) |
Oct 26, 2020 | 70.72 | 70.72 | 69.02 | 69.50 | 154,225 | -2.21(-3.08%) |
Oct 23, 2020 | 71.11 | 71.85 | 70.49 | 71.71 | 321,800 | +1.30(+1.85%) |
Oct 22, 2020 | 70.33 | 70.74 | 69.80 | 70.41 | 134,083 | -0.12(-0.17%) |
Oct 21, 2020 | 71.10 | 72.24 | 70.53 | 70.53 | 191,466 | -1.14(-1.59%) |
Oct 20, 2020 | 70.64 | 72.00 | 70.17 | 71.67 | 178,912 | +1.61(+2.30%) |
Oct 19, 2020 | 71.11 | 71.42 | 70.03 | 70.06 | 118,760 | -0.89(-1.25%) |
Oct 16, 2020 | 71.49 | 71.49 | 69.01 | 70.95 | 69,600 | +0.57(+0.81%) |
Oct 15, 2020 | 67.10 | 71.48 | 67.10 | 70.38 | 86,692 | -1.45(-2.02%) |
Oct 14, 2020 | 71.98 | 73.00 | 71.82 | 71.83 | 87,890 | +0.34(+0.48%) |
Oct 13, 2020 | 72.20 | 72.20 | 70.97 | 71.48 | 138,277 | -1.52(-2.08%) |
Oct 12, 2020 | 70.67 | 73.00 | 70.67 | 73.00 | 168,406 | +1.00(+1.39%) |
Oct 09, 2020 | 71.32 | 72.12 | 71.32 | 72.00 | 114,100 | +0.61(+0.85%) |
Oct 08, 2020 | 69.47 | 71.40 | 69.47 | 71.39 | 181,363 | +1.23(+1.75%) |
Oct 07, 2020 | 69.50 | 70.18 | 69.50 | 70.16 | 90,530 | +0.94(+1.36%) |
Oct 06, 2020 | 70.27 | 70.65 | 66.00 | 69.22 | 172,186 | -0.42(-0.60%) |
Oct 05, 2020 | 69.14 | 69.68 | 69.00 | 69.64 | 91,657 | +1.39(+2.04%) |
Oct 02, 2020 | 67.56 | 68.69 | 67.56 | 68.25 | 90,300 | -0.89(-1.29%) |