Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 70.29 | 70.29 | 70.29 | 781,891 | -0.20(-0.29%) | |
Dec 30, 2020 | 70.66 | 71.30 | 70.21 | 70.49 | 781,891 | -0.02(-0.03%) |
Dec 29, 2020 | 70.25 | 71.21 | 69.87 | 70.51 | 588,132 | +0.20(+0.29%) |
Dec 28, 2020 | 69.98 | 70.42 | 69.03 | 70.31 | 530,038 | +0.40(+0.58%) |
Dec 24, 2020 | 70.16 | 70.77 | 69.20 | 69.90 | 291,714 | -0.13(-0.19%) |
Dec 23, 2020 | 71.96 | 72.53 | 69.82 | 70.04 | 1,070,558 | -1.64(-2.29%) |
Dec 22, 2020 | 68.25 | 71.82 | 68.10 | 71.68 | 1,128,960 | +3.62(+5.32%) |
Dec 21, 2020 | 66.77 | 68.79 | 66.77 | 68.06 | 1,554,359 | +0.43(+0.64%) |
Dec 18, 2020 | 69.14 | 69.14 | 67.14 | 67.63 | 3,547,194 | -0.88(-1.29%) |
Dec 17, 2020 | 66.44 | 68.89 | 66.31 | 68.51 | 1,358,125 | +2.22(+3.35%) |
Dec 16, 2020 | 65.61 | 66.50 | 65.39 | 66.29 | 1,455,445 | +0.85(+1.29%) |
Dec 15, 2020 | 64.26 | 65.53 | 63.41 | 65.44 | 997,026 | +1.37(+2.14%) |
Dec 14, 2020 | 63.85 | 65.04 | 63.46 | 64.07 | 1,306,195 | +0.50(+0.79%) |
Dec 11, 2020 | 63.51 | 64.35 | 62.98 | 63.57 | 1,130,431 | -0.65(-1.02%) |
Dec 10, 2020 | 62.62 | 64.33 | 61.51 | 64.22 | 1,281,329 | +1.14(+1.81%) |
Dec 09, 2020 | 66.34 | 66.55 | 62.99 | 63.08 | 1,271,966 | -2.97(-4.50%) |
Dec 08, 2020 | 65.72 | 66.14 | 64.78 | 66.05 | 1,034,522 | +0.12(+0.19%) |
Dec 07, 2020 | 66.09 | 67.17 | 65.62 | 65.93 | 789,218 | -0.26(-0.39%) |
Dec 04, 2020 | 66.27 | 66.45 | 65.14 | 66.18 | 728,192 | +0.19(+0.29%) |
Dec 03, 2020 | 65.34 | 66.74 | 65.34 | 65.99 | 1,068,591 | +0.16(+0.25%) |
Dec 02, 2020 | 67.37 | 67.37 | 65.19 | 65.83 | 1,481,584 | -1.72(-2.55%) |
Dec 01, 2020 | 67.58 | 68.87 | 67.23 | 67.55 | 1,592,001 | +0.37(+0.56%) |
Nov 30, 2020 | 66.99 | 67.20 | 65.85 | 67.17 | 1,133,570 | -0.06(-0.09%) |
Nov 27, 2020 | 67.68 | 67.93 | 66.42 | 67.23 | 204,293 | -0.14(-0.21%) |
Nov 25, 2020 | 66.67 | 67.51 | 65.43 | 67.38 | 1,329,729 | +1.46(+2.22%) |
Nov 24, 2020 | 66.96 | 67.58 | 65.39 | 65.92 | 1,166,441 | -1.07(-1.59%) |
Nov 23, 2020 | 68.12 | 68.91 | 66.82 | 66.98 | 980,537 | -1.51(-2.20%) |
Nov 20, 2020 | 69.17 | 69.27 | 67.36 | 68.49 | 851,726 | -0.63(-0.92%) |
Nov 19, 2020 | 68.65 | 69.73 | 67.72 | 69.13 | 1,098,794 | +0.74(+1.08%) |
Nov 18, 2020 | 68.90 | 69.09 | 67.90 | 68.39 | 1,114,011 | -0.25(-0.36%) |
Nov 17, 2020 | 68.64 | 69.33 | 68.39 | 68.64 | 610,423 | -0.50(-0.73%) |
Nov 16, 2020 | 70.35 | 70.38 | 67.47 | 69.14 | 710,169 | -0.78(-1.12%) |
Nov 13, 2020 | 69.48 | 70.11 | 68.82 | 69.92 | 602,785 | +0.86(+1.25%) |
Nov 12, 2020 | 69.30 | 69.97 | 67.67 | 69.06 | 1,358,718 | -0.68(-0.98%) |
Nov 11, 2020 | 67.43 | 70.13 | 67.03 | 69.74 | 1,657,783 | +3.20(+4.81%) |
Nov 10, 2020 | 66.62 | 67.14 | 65.62 | 66.54 | 1,915,864 | -0.03(-0.04%) |
Nov 09, 2020 | 73.31 | 74.08 | 66.38 | 66.57 | 1,518,220 | -4.37(-6.16%) |
Nov 06, 2020 | 71.16 | 72.20 | 70.44 | 70.94 | 719,346 | +0.23(+0.33%) |
Nov 05, 2020 | 71.81 | 72.79 | 70.36 | 70.71 | 857,096 | +0.30(+0.42%) |
Nov 04, 2020 | 69.44 | 73.30 | 68.82 | 70.41 | 1,559,087 | +1.51(+2.19%) |
Nov 03, 2020 | 68.88 | 69.34 | 68.00 | 68.90 | 919,836 | +0.60(+0.87%) |
Nov 02, 2020 | 68.65 | 70.13 | 67.17 | 68.31 | 1,061,402 | +0.04(+0.06%) |
Oct 30, 2020 | 69.14 | 69.53 | 67.71 | 68.27 | 882,427 | -1.53(-2.19%) |
Oct 29, 2020 | 67.53 | 69.97 | 64.93 | 69.80 | 1,676,488 | +0.87(+1.27%) |
Oct 28, 2020 | 70.99 | 72.33 | 68.87 | 68.92 | 774,051 | -2.50(-3.50%) |
Oct 27, 2020 | 73.13 | 73.94 | 71.36 | 71.42 | 800,779 | -0.97(-1.34%) |
Oct 26, 2020 | 71.53 | 72.67 | 71.37 | 72.39 | 518,098 | +0.32(+0.44%) |
Oct 23, 2020 | 73.18 | 73.29 | 71.83 | 72.08 | 520,985 | -1.31(-1.78%) |
Oct 22, 2020 | 73.07 | 73.74 | 72.78 | 73.38 | 449,399 | +0.06(+0.08%) |
Oct 21, 2020 | 72.93 | 73.85 | 72.84 | 73.32 | 599,625 | -0.02(-0.03%) |
Oct 20, 2020 | 74.69 | 74.83 | 73.15 | 73.34 | 606,554 | -0.82(-1.10%) |
Oct 19, 2020 | 74.31 | 74.97 | 73.66 | 74.16 | 1,027,201 | +0.26(+0.35%) |
Oct 16, 2020 | 72.96 | 74.49 | 72.50 | 73.90 | 632,446 | +0.80(+1.09%) |
Oct 15, 2020 | 73.26 | 74.20 | 72.86 | 73.10 | 673,824 | -0.53(-0.72%) |
Oct 14, 2020 | 75.53 | 75.53 | 73.41 | 73.63 | 708,494 | -1.88(-2.49%) |
Oct 13, 2020 | 76.60 | 77.55 | 75.43 | 75.51 | 717,170 | -1.41(-1.84%) |
Oct 12, 2020 | 76.96 | 77.56 | 76.57 | 76.93 | 610,874 | -0.07(-0.09%) |
Oct 09, 2020 | 78.02 | 78.34 | 76.87 | 76.99 | 2,148,257 | -0.57(-0.73%) |
Oct 08, 2020 | 76.42 | 77.83 | 76.10 | 77.56 | 1,500,558 | +1.79(+2.37%) |
Oct 07, 2020 | 74.78 | 75.84 | 74.19 | 75.77 | 1,255,660 | +1.48(+2.00%) |
Oct 06, 2020 | 73.61 | 75.02 | 72.56 | 74.28 | 1,637,582 | +1.01(+1.38%) |
Oct 05, 2020 | 72.93 | 73.61 | 70.66 | 73.28 | 1,109,950 | +0.78(+1.07%) |
Oct 02, 2020 | 69.83 | 72.86 | 69.83 | 72.50 | 1,262,082 | +1.92(+2.72%) |