Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 75.03 | 75.03 | 75.03 | 22,314 | +0.69(+0.92%) | |
Dec 30, 2020 | 73.77 | 74.73 | 73.77 | 74.34 | 22,314 | +0.56(+0.76%) |
Dec 29, 2020 | 74.85 | 74.85 | 73.01 | 73.78 | 36,029 | -0.52(-0.70%) |
Dec 28, 2020 | 74.52 | 75.86 | 74.30 | 74.30 | 36,316 | +0.74(+1.00%) |
Dec 24, 2020 | 72.98 | 74.16 | 72.57 | 73.56 | 11,882 | +0.55(+0.76%) |
Dec 23, 2020 | 72.15 | 73.91 | 71.58 | 73.01 | 43,327 | +1.52(+2.13%) |
Dec 22, 2020 | 72.28 | 73.74 | 71.35 | 71.49 | 43,833 | -1.18(-1.62%) |
Dec 21, 2020 | 71.94 | 73.30 | 71.15 | 72.67 | 79,776 | -0.91(-1.24%) |
Dec 18, 2020 | 74.56 | 76.13 | 73.04 | 73.58 | 148,891 | -0.63(-0.85%) |
Dec 17, 2020 | 74.45 | 74.69 | 72.70 | 74.21 | 55,664 | -0.29(-0.39%) |
Dec 16, 2020 | 75.42 | 76.10 | 73.89 | 74.50 | 50,742 | -0.49(-0.66%) |
Dec 15, 2020 | 73.55 | 75.18 | 72.66 | 75.00 | 63,296 | +2.32(+3.20%) |
Dec 14, 2020 | 76.32 | 76.32 | 72.66 | 72.67 | 55,733 | -3.46(-4.54%) |
Dec 11, 2020 | 74.95 | 76.86 | 74.95 | 76.13 | 27,381 | +0.33(+0.43%) |
Dec 10, 2020 | 75.09 | 76.12 | 74.63 | 75.80 | 34,655 | +0.03(+0.04%) |
Dec 09, 2020 | 77.43 | 77.62 | 75.44 | 75.77 | 55,105 | -1.22(-1.58%) |
Dec 08, 2020 | 75.67 | 77.14 | 75.04 | 76.99 | 42,090 | +0.53(+0.70%) |
Dec 07, 2020 | 77.01 | 77.01 | 75.46 | 76.46 | 41,428 | -0.94(-1.21%) |
Dec 04, 2020 | 74.41 | 77.82 | 73.76 | 77.40 | 48,562 | +3.65(+4.95%) |
Dec 03, 2020 | 75.43 | 75.43 | 73.17 | 73.75 | 51,111 | -1.12(-1.50%) |
Dec 02, 2020 | 74.32 | 75.61 | 73.56 | 74.87 | 41,105 | +0.28(+0.38%) |
Dec 01, 2020 | 74.33 | 75.58 | 73.28 | 74.59 | 40,186 | +1.56(+2.13%) |
Nov 30, 2020 | 75.10 | 75.10 | 73.03 | 73.03 | 38,424 | -2.55(-3.37%) |
Nov 27, 2020 | 75.60 | 76.25 | 74.11 | 75.58 | 18,288 | -0.27(-0.36%) |
Nov 25, 2020 | 77.86 | 77.86 | 75.65 | 75.85 | 25,831 | -2.24(-2.86%) |
Nov 24, 2020 | 76.60 | 78.47 | 75.97 | 78.08 | 60,686 | +2.76(+3.66%) |
Nov 23, 2020 | 73.37 | 75.69 | 73.37 | 75.33 | 34,992 | +2.71(+3.73%) |
Nov 20, 2020 | 72.36 | 73.00 | 71.03 | 72.62 | 32,754 | -0.09(-0.12%) |
Nov 19, 2020 | 72.45 | 73.23 | 71.20 | 72.70 | 39,732 | -0.17(-0.24%) |
Nov 18, 2020 | 74.93 | 74.93 | 72.78 | 72.88 | 54,219 | -1.36(-1.83%) |
Nov 17, 2020 | 73.78 | 74.48 | 72.50 | 74.23 | 57,559 | -0.37(-0.49%) |
Nov 16, 2020 | 74.52 | 75.08 | 72.99 | 74.60 | 85,077 | +2.26(+3.13%) |
Nov 13, 2020 | 71.23 | 73.06 | 70.66 | 72.33 | 52,902 | +1.95(+2.76%) |
Nov 12, 2020 | 71.66 | 71.74 | 69.16 | 70.39 | 71,745 | -2.20(-3.03%) |
Nov 11, 2020 | 75.27 | 75.58 | 71.10 | 72.59 | 60,366 | -2.09(-2.80%) |
Nov 10, 2020 | 73.14 | 76.27 | 73.09 | 74.68 | 77,758 | +2.77(+3.85%) |
Nov 09, 2020 | 70.49 | 74.51 | 70.12 | 71.91 | 96,200 | +6.32(+9.64%) |
Nov 06, 2020 | 66.77 | 66.78 | 65.28 | 65.59 | 41,061 | -0.68(-1.03%) |
Nov 05, 2020 | 64.28 | 67.15 | 64.28 | 66.27 | 40,076 | +2.33(+3.65%) |
Nov 04, 2020 | 63.53 | 64.33 | 63.11 | 63.94 | 44,572 | -1.19(-1.82%) |
Nov 03, 2020 | 63.91 | 65.85 | 63.91 | 65.13 | 54,643 | +2.34(+3.73%) |
Nov 02, 2020 | 60.79 | 62.88 | 60.79 | 62.78 | 32,893 | +2.90(+4.85%) |
Oct 30, 2020 | 59.05 | 61.47 | 57.58 | 59.88 | 74,035 | +0.82(+1.39%) |
Oct 29, 2020 | 57.03 | 59.56 | 57.03 | 59.06 | 42,370 | +0.94(+1.61%) |
Oct 28, 2020 | 58.87 | 59.73 | 58.12 | 58.12 | 39,733 | -1.89(-3.15%) |
Oct 27, 2020 | 61.65 | 62.64 | 59.79 | 60.01 | 43,510 | -1.90(-3.07%) |
Oct 26, 2020 | 61.95 | 63.30 | 60.59 | 61.91 | 36,775 | -0.83(-1.32%) |
Oct 23, 2020 | 62.05 | 62.87 | 61.36 | 62.74 | 27,270 | +1.02(+1.66%) |
Oct 22, 2020 | 61.36 | 61.90 | 60.66 | 61.72 | 33,412 | +0.72(+1.19%) |
Oct 21, 2020 | 60.93 | 61.63 | 60.83 | 61.00 | 27,179 | +0.06(+0.10%) |
Oct 20, 2020 | 60.82 | 61.48 | 60.46 | 60.94 | 39,628 | +0.47(+0.78%) |
Oct 19, 2020 | 61.50 | 62.16 | 60.12 | 60.47 | 28,191 | -0.76(-1.24%) |
Oct 16, 2020 | 60.56 | 62.04 | 59.95 | 61.23 | 48,838 | +0.61(+1.00%) |
Oct 15, 2020 | 59.93 | 61.18 | 59.47 | 60.62 | 59,604 | +0.06(+0.10%) |
Oct 14, 2020 | 61.02 | 61.37 | 60.36 | 60.56 | 46,916 | -0.40(-0.65%) |
Oct 13, 2020 | 60.85 | 61.78 | 60.22 | 60.96 | 43,755 | -0.73(-1.19%) |
Oct 12, 2020 | 62.40 | 62.85 | 61.48 | 61.69 | 47,757 | -0.66(-1.05%) |
Oct 09, 2020 | 63.36 | 63.36 | 61.64 | 62.35 | 30,899 | -0.21(-0.34%) |
Oct 08, 2020 | 62.18 | 63.06 | 61.11 | 62.56 | 53,256 | +1.22(+1.98%) |
Oct 07, 2020 | 62.26 | 62.73 | 60.83 | 61.35 | 58,844 | -0.07(-0.11%) |
Oct 06, 2020 | 61.72 | 63.28 | 61.15 | 61.41 | 79,690 | +0.07(+0.11%) |
Oct 05, 2020 | 60.32 | 61.45 | 59.97 | 61.35 | 54,488 | +1.48(+2.46%) |
Oct 02, 2020 | 57.01 | 60.21 | 57.01 | 59.87 | 48,527 | +1.88(+3.24%) |