Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 68.05 | 68.05 | 68.05 | 171,559 | -0.02(-0.03%) | |
Dec 30, 2020 | 67.84 | 69.10 | 67.73 | 68.07 | 171,559 | +0.47(+0.69%) |
Dec 29, 2020 | 68.03 | 68.21 | 66.84 | 67.60 | 160,588 | -0.18(-0.27%) |
Dec 28, 2020 | 68.80 | 69.05 | 66.85 | 67.78 | 156,042 | -0.32(-0.47%) |
Dec 24, 2020 | 67.90 | 68.98 | 67.56 | 68.11 | 124,329 | +0.21(+0.31%) |
Dec 23, 2020 | 70.09 | 70.29 | 67.59 | 67.90 | 198,247 | -1.88(-2.69%) |
Dec 22, 2020 | 68.43 | 70.29 | 68.39 | 69.78 | 265,391 | +1.08(+1.57%) |
Dec 21, 2020 | 66.04 | 68.74 | 65.30 | 68.70 | 318,167 | +1.85(+2.77%) |
Dec 18, 2020 | 67.08 | 67.08 | 65.91 | 66.84 | 589,931 | +0.09(+0.14%) |
Dec 17, 2020 | 65.31 | 66.89 | 65.20 | 66.75 | 295,013 | +1.50(+2.30%) |
Dec 16, 2020 | 64.60 | 65.40 | 64.26 | 65.25 | 211,183 | +0.55(+0.85%) |
Dec 15, 2020 | 63.56 | 65.11 | 63.56 | 64.70 | 293,858 | +1.39(+2.19%) |
Dec 14, 2020 | 64.80 | 65.57 | 63.29 | 63.31 | 338,088 | -0.83(-1.29%) |
Dec 11, 2020 | 65.09 | 65.94 | 63.59 | 64.14 | 246,761 | -1.02(-1.57%) |
Dec 10, 2020 | 63.10 | 65.72 | 62.82 | 65.16 | 303,647 | +1.70(+2.68%) |
Dec 09, 2020 | 66.75 | 67.69 | 62.48 | 63.47 | 591,478 | -3.09(-4.65%) |
Dec 08, 2020 | 67.63 | 67.86 | 65.97 | 66.56 | 444,027 | -1.28(-1.89%) |
Dec 07, 2020 | 69.50 | 69.69 | 67.48 | 67.84 | 297,354 | -1.62(-2.34%) |
Dec 04, 2020 | 68.21 | 70.48 | 67.64 | 69.46 | 381,627 | +1.11(+1.62%) |
Dec 03, 2020 | 69.16 | 69.31 | 66.63 | 68.35 | 370,440 | -0.52(-0.76%) |
Dec 02, 2020 | 67.12 | 69.87 | 66.00 | 68.88 | 890,040 | +2.18(+3.27%) |
Dec 01, 2020 | 66.32 | 69.73 | 64.90 | 66.69 | 1,305,942 | +1.59(+2.44%) |
Nov 30, 2020 | 64.98 | 65.73 | 63.70 | 65.10 | 431,351 | +0.15(+0.23%) |
Nov 27, 2020 | 63.74 | 65.04 | 63.64 | 64.95 | 111,005 | +1.28(+2.01%) |
Nov 25, 2020 | 64.21 | 65.07 | 63.49 | 63.67 | 287,705 | -0.54(-0.84%) |
Nov 24, 2020 | 64.92 | 65.58 | 63.68 | 64.21 | 223,863 | -0.72(-1.11%) |
Nov 23, 2020 | 65.95 | 66.24 | 64.87 | 64.93 | 281,537 | -0.40(-0.61%) |
Nov 20, 2020 | 65.33 | 65.76 | 64.80 | 65.33 | 293,725 | +0.00(+0.00%) |
Nov 19, 2020 | 64.63 | 65.43 | 64.06 | 65.33 | 166,367 | +0.70(+1.08%) |
Nov 18, 2020 | 65.93 | 66.13 | 64.52 | 64.63 | 324,131 | -1.56(-2.36%) |
Nov 17, 2020 | 65.59 | 66.81 | 64.67 | 66.19 | 245,387 | +0.96(+1.47%) |
Nov 16, 2020 | 64.38 | 65.36 | 63.98 | 65.23 | 234,552 | +0.64(+1.00%) |
Nov 13, 2020 | 64.59 | 65.55 | 63.90 | 64.59 | 173,742 | +0.42(+0.65%) |
Nov 12, 2020 | 65.68 | 66.55 | 63.87 | 64.17 | 266,239 | -0.91(-1.40%) |
Nov 11, 2020 | 64.21 | 65.37 | 63.93 | 65.08 | 568,816 | +1.74(+2.75%) |
Nov 10, 2020 | 65.94 | 65.96 | 62.96 | 63.34 | 419,641 | -2.61(-3.96%) |
Nov 09, 2020 | 67.59 | 67.80 | 65.23 | 65.95 | 295,586 | -1.15(-1.71%) |
Nov 06, 2020 | 66.45 | 68.14 | 65.82 | 67.10 | 202,470 | +0.65(+0.98%) |
Nov 05, 2020 | 65.09 | 66.78 | 64.97 | 66.45 | 218,983 | +2.28(+3.56%) |
Nov 04, 2020 | 62.45 | 64.98 | 62.45 | 64.16 | 228,972 | +1.59(+2.54%) |
Nov 03, 2020 | 61.39 | 63.21 | 60.68 | 62.57 | 512,349 | +1.26(+2.05%) |
Nov 02, 2020 | 62.26 | 62.35 | 59.94 | 61.31 | 536,193 | -0.65(-1.05%) |
Oct 30, 2020 | 63.04 | 63.98 | 61.43 | 61.97 | 481,937 | -1.56(-2.46%) |
Oct 29, 2020 | 65.93 | 66.33 | 63.50 | 63.53 | 438,809 | -2.40(-3.63%) |
Oct 28, 2020 | 66.69 | 67.64 | 64.81 | 65.93 | 402,353 | +0.00(+0.00%) |
Oct 27, 2020 | 64.31 | 66.84 | 62.39 | 65.93 | 962,280 | +6.97(+11.82%) |
Oct 26, 2020 | 58.78 | 59.38 | 57.61 | 58.96 | 438,957 | -0.43(-0.72%) |
Oct 23, 2020 | 58.43 | 59.53 | 58.34 | 59.38 | 353,188 | +2.27(+3.98%) |
Oct 22, 2020 | 57.13 | 57.68 | 56.33 | 57.11 | 197,925 | +0.10(+0.18%) |
Oct 21, 2020 | 58.70 | 59.25 | 56.55 | 57.01 | 216,252 | -1.27(-2.18%) |
Oct 20, 2020 | 57.31 | 58.69 | 56.82 | 58.28 | 376,264 | +1.15(+2.01%) |
Oct 19, 2020 | 57.84 | 58.45 | 57.03 | 57.13 | 239,503 | -0.59(-1.02%) |
Oct 16, 2020 | 57.21 | 58.11 | 56.74 | 57.72 | 322,981 | +0.55(+0.96%) |
Oct 15, 2020 | 56.55 | 57.22 | 55.96 | 57.17 | 254,424 | +0.18(+0.32%) |
Oct 14, 2020 | 56.90 | 57.29 | 56.17 | 56.99 | 227,605 | +0.27(+0.48%) |
Oct 13, 2020 | 55.98 | 56.89 | 54.68 | 56.71 | 163,470 | +0.53(+0.94%) |
Oct 12, 2020 | 55.40 | 56.33 | 54.83 | 56.18 | 306,473 | +1.02(+1.85%) |
Oct 09, 2020 | 54.38 | 55.34 | 54.07 | 55.16 | 211,342 | +1.26(+2.34%) |
Oct 08, 2020 | 54.91 | 55.32 | 53.60 | 53.90 | 292,540 | -0.86(-1.57%) |
Oct 07, 2020 | 52.70 | 54.85 | 52.70 | 54.76 | 494,986 | +2.31(+4.40%) |
Oct 06, 2020 | 50.55 | 53.40 | 50.12 | 52.45 | 769,085 | +1.82(+3.59%) |
Oct 05, 2020 | 50.20 | 50.98 | 49.28 | 50.63 | 211,545 | +1.01(+2.04%) |
Oct 02, 2020 | 49.31 | 50.38 | 48.68 | 49.62 | 392,478 | -0.76(-1.50%) |