Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 105.04 | 105.04 | 105.04 | 467,037 | +0.36(+0.34%) | |
Dec 30, 2020 | 99.30 | 106.63 | 99.00 | 104.68 | 467,037 | +6.58(+6.71%) |
Dec 29, 2020 | 97.00 | 99.94 | 96.00 | 98.10 | 444,084 | +3.25(+3.43%) |
Dec 28, 2020 | 89.43 | 101.49 | 88.43 | 94.85 | 982,655 | +6.64(+7.53%) |
Dec 24, 2020 | 89.00 | 89.05 | 87.10 | 88.21 | 63,500 | -0.07(-0.08%) |
Dec 23, 2020 | 85.78 | 88.76 | 85.78 | 88.28 | 214,741 | +3.01(+3.53%) |
Dec 22, 2020 | 81.33 | 86.81 | 81.33 | 85.27 | 332,202 | +3.93(+4.83%) |
Dec 21, 2020 | 81.21 | 82.25 | 79.91 | 81.34 | 517,170 | +0.59(+0.73%) |
Dec 18, 2020 | 80.45 | 81.05 | 79.10 | 80.75 | 409,300 | +0.57(+0.71%) |
Dec 17, 2020 | 80.35 | 81.54 | 79.55 | 80.18 | 212,569 | +0.65(+0.82%) |
Dec 16, 2020 | 79.97 | 80.07 | 79.00 | 79.53 | 208,652 | +0.36(+0.45%) |
Dec 15, 2020 | 77.67 | 80.00 | 76.18 | 79.17 | 880,944 | +1.47(+1.89%) |
Dec 14, 2020 | 78.31 | 79.61 | 77.70 | 77.70 | 250,363 | -0.55(-0.70%) |
Dec 11, 2020 | 77.37 | 78.66 | 77.29 | 78.25 | 114,000 | +0.31(+0.40%) |
Dec 10, 2020 | 79.25 | 80.74 | 77.93 | 77.94 | 93,986 | -2.05(-2.56%) |
Dec 09, 2020 | 80.60 | 80.60 | 79.26 | 79.99 | 202,681 | +0.02(+0.03%) |
Dec 08, 2020 | 79.95 | 81.00 | 79.38 | 79.97 | 116,747 | -0.49(-0.61%) |
Dec 07, 2020 | 79.79 | 81.04 | 78.59 | 80.46 | 291,358 | +0.54(+0.68%) |
Dec 04, 2020 | 79.54 | 81.46 | 78.94 | 79.92 | 391,000 | +0.82(+1.04%) |
Dec 03, 2020 | 79.42 | 79.98 | 78.33 | 79.10 | 227,031 | -0.05(-0.06%) |
Dec 02, 2020 | 77.81 | 79.30 | 76.78 | 79.15 | 281,600 | +1.77(+2.29%) |
Dec 01, 2020 | 76.03 | 78.10 | 74.78 | 77.38 | 415,886 | +1.37(+1.80%) |
Nov 30, 2020 | 76.70 | 76.70 | 74.50 | 76.01 | 233,543 | -0.99(-1.29%) |
Nov 27, 2020 | 78.68 | 79.64 | 76.00 | 77.00 | 70,400 | -1.67(-2.12%) |
Nov 25, 2020 | 78.78 | 80.34 | 77.53 | 78.67 | 278,500 | -2.71(-3.33%) |
Nov 24, 2020 | 79.64 | 81.72 | 79.15 | 81.38 | 191,223 | +2.02(+2.55%) |
Nov 23, 2020 | 76.57 | 79.79 | 75.99 | 79.36 | 197,825 | +3.29(+4.32%) |
Nov 20, 2020 | 77.23 | 77.61 | 75.08 | 76.07 | 86,600 | -1.30(-1.68%) |
Nov 19, 2020 | 76.95 | 78.02 | 76.22 | 77.37 | 54,268 | +0.37(+0.48%) |
Nov 18, 2020 | 78.13 | 79.84 | 76.61 | 77.00 | 86,885 | -1.49(-1.90%) |
Nov 17, 2020 | 79.00 | 79.74 | 76.22 | 78.49 | 118,760 | -1.76(-2.19%) |
Nov 16, 2020 | 80.83 | 82.00 | 79.50 | 80.25 | 80,160 | +0.80(+1.01%) |
Nov 13, 2020 | 77.01 | 79.97 | 76.67 | 79.45 | 88,500 | +2.77(+3.61%) |
Nov 12, 2020 | 75.16 | 77.09 | 74.44 | 76.68 | 71,640 | +1.09(+1.44%) |
Nov 11, 2020 | 79.27 | 79.48 | 75.02 | 75.59 | 130,053 | -4.03(-5.06%) |
Nov 10, 2020 | 82.26 | 82.26 | 78.36 | 79.62 | 116,300 | -2.79(-3.39%) |
Nov 09, 2020 | 80.26 | 85.70 | 80.00 | 82.41 | 683,157 | +12.82(+18.42%) |
Nov 06, 2020 | 71.27 | 71.44 | 68.93 | 69.59 | 39,800 | -1.00(-1.42%) |
Nov 05, 2020 | 68.47 | 71.99 | 68.47 | 70.59 | 285,816 | +2.62(+3.85%) |
Nov 04, 2020 | 69.30 | 70.52 | 67.88 | 67.97 | 87,660 | -2.08(-2.97%) |
Nov 03, 2020 | 65.56 | 70.23 | 65.13 | 70.05 | 106,135 | +4.90(+7.52%) |
Nov 02, 2020 | 65.00 | 65.73 | 64.50 | 65.15 | 102,519 | +0.15(+0.23%) |
Oct 30, 2020 | 65.32 | 65.67 | 64.32 | 65.00 | 180,700 | -0.60(-0.91%) |
Oct 29, 2020 | 66.78 | 67.64 | 65.23 | 65.60 | 109,015 | -1.43(-2.13%) |
Oct 28, 2020 | 66.53 | 67.48 | 65.75 | 67.03 | 74,308 | -0.58(-0.86%) |
Oct 27, 2020 | 69.37 | 69.37 | 66.55 | 67.61 | 81,467 | -1.59(-2.30%) |
Oct 26, 2020 | 69.84 | 70.05 | 68.49 | 69.20 | 70,685 | -1.14(-1.62%) |
Oct 23, 2020 | 70.10 | 70.59 | 69.18 | 70.34 | 196,500 | +0.34(+0.49%) |
Oct 22, 2020 | 70.00 | 70.55 | 69.83 | 70.00 | 143,040 | +0.06(+0.09%) |
Oct 21, 2020 | 70.03 | 70.13 | 69.18 | 69.94 | 98,940 | +0.14(+0.20%) |
Oct 20, 2020 | 66.99 | 69.92 | 66.96 | 69.80 | 111,687 | +2.75(+4.10%) |
Oct 19, 2020 | 69.31 | 69.31 | 65.59 | 67.05 | 134,503 | -1.89(-2.74%) |
Oct 16, 2020 | 68.00 | 69.06 | 67.59 | 68.94 | 90,900 | +0.88(+1.29%) |
Oct 15, 2020 | 66.93 | 68.56 | 66.09 | 68.06 | 100,883 | +0.50(+0.74%) |
Oct 14, 2020 | 69.91 | 70.46 | 67.07 | 67.56 | 139,450 | -2.43(-3.47%) |
Oct 13, 2020 | 69.53 | 70.00 | 69.14 | 69.99 | 41,183 | +0.19(+0.27%) |
Oct 12, 2020 | 69.53 | 70.65 | 69.53 | 69.80 | 109,091 | +0.33(+0.48%) |
Oct 09, 2020 | 69.30 | 70.00 | 68.18 | 69.47 | 201,800 | +0.46(+0.67%) |
Oct 08, 2020 | 70.72 | 70.72 | 68.73 | 69.01 | 154,576 | -1.08(-1.54%) |
Oct 07, 2020 | 70.85 | 71.19 | 70.04 | 70.09 | 157,955 | -0.21(-0.30%) |
Oct 06, 2020 | 71.66 | 73.00 | 69.74 | 70.30 | 244,465 | +0.71(+1.02%) |
Oct 05, 2020 | 70.39 | 71.78 | 68.26 | 69.59 | 492,038 | -0.67(-0.95%) |
Oct 02, 2020 | 68.45 | 72.07 | 68.12 | 70.26 | 260,200 | +1.66(+2.42%) |
Oct 01, 2020 | 69.57 | 69.57 | 67.15 | 68.60 | 240,066 | +0.11(+0.16%) |
Sep 30, 2020 | 69.34 | 69.50 | 67.78 | 68.49 | 108,814 | +0.01(+0.01%) |
Sep 29, 2020 | 69.53 | 69.99 | 68.03 | 68.48 | 106,261 | -1.03(-1.48%) |
Sep 28, 2020 | 67.00 | 69.55 | 67.00 | 69.51 | 199,526 | +3.03(+4.56%) |
Sep 25, 2020 | 66.71 | 67.05 | 65.55 | 66.48 | 148,900 | -0.07(-0.11%) |
Sep 24, 2020 | 69.08 | 69.46 | 65.91 | 66.55 | 182,637 | -2.90(-4.18%) |
Sep 23, 2020 | 69.22 | 69.88 | 68.60 | 69.45 | 185,905 | +0.45(+0.65%) |
Sep 22, 2020 | 72.85 | 73.12 | 68.79 | 69.00 | 128,651 | -3.60(-4.96%) |
Sep 21, 2020 | 74.50 | 74.50 | 71.97 | 72.60 | 166,507 | -2.72(-3.61%) |
Sep 18, 2020 | 75.18 | 75.94 | 74.70 | 75.32 | 199,300 | -0.01(-0.01%) |
Sep 17, 2020 | 75.10 | 76.43 | 74.92 | 75.33 | 88,289 | -0.58(-0.76%) |
Sep 16, 2020 | 75.99 | 77.62 | 75.11 | 75.91 | 202,822 | +0.15(+0.20%) |
Sep 15, 2020 | 76.34 | 76.75 | 75.40 | 75.76 | 122,239 | -0.38(-0.50%) |
Sep 14, 2020 | 76.24 | 77.95 | 75.61 | 76.14 | 152,644 | +0.44(+0.58%) |
Sep 11, 2020 | 78.60 | 78.60 | 75.40 | 75.70 | 150,000 | -2.90(-3.69%) |
Sep 10, 2020 | 81.11 | 82.11 | 78.53 | 78.60 | 174,887 | -2.15(-2.66%) |
Sep 09, 2020 | 77.98 | 81.09 | 77.25 | 80.75 | 136,502 | +3.11(+4.01%) |
Sep 08, 2020 | 77.92 | 79.81 | 77.40 | 77.64 | 264,815 | -1.10(-1.40%) |
Sep 04, 2020 | 77.16 | 79.11 | 76.96 | 78.74 | 94,200 | +1.61(+2.09%) |
Sep 03, 2020 | 75.08 | 77.19 | 75.08 | 77.13 | 81,900 | +1.78(+2.36%) |
Sep 02, 2020 | 74.60 | 76.49 | 74.60 | 75.35 | 178,840 | +0.42(+0.56%) |
Sep 01, 2020 | 75.47 | 75.60 | 74.79 | 74.93 | 203,853 | -0.24(-0.32%) |
Aug 31, 2020 | 75.23 | 75.50 | 74.67 | 75.17 | 109,985 | +0.05(+0.07%) |
Aug 28, 2020 | 73.00 | 75.12 | 72.72 | 75.12 | 116,700 | +2.70(+3.73%) |
Aug 27, 2020 | 70.71 | 73.55 | 70.71 | 72.42 | 114,803 | +2.03(+2.88%) |
Aug 26, 2020 | 71.00 | 71.11 | 68.52 | 70.39 | 151,586 | -0.61(-0.86%) |
Aug 25, 2020 | 69.02 | 72.17 | 68.87 | 71.00 | 183,077 | +2.12(+3.08%) |
Aug 24, 2020 | 66.50 | 69.15 | 66.30 | 68.88 | 279,720 | +4.99(+7.81%) |
Aug 21, 2020 | 64.00 | 64.23 | 63.55 | 63.89 | 66,800 | -0.26(-0.41%) |
Aug 20, 2020 | 65.05 | 65.47 | 64.04 | 64.15 | 54,802 | -1.31(-2.00%) |
Aug 19, 2020 | 65.24 | 66.72 | 65.24 | 65.46 | 48,708 | +0.12(+0.18%) |
Aug 18, 2020 | 65.94 | 66.28 | 64.46 | 65.34 | 151,107 | -0.13(-0.20%) |
Aug 17, 2020 | 67.57 | 68.13 | 65.33 | 65.47 | 153,260 | -1.99(-2.95%) |
Aug 14, 2020 | 70.12 | 72.02 | 66.87 | 67.46 | 180,600 | -3.90(-5.47%) |
Aug 13, 2020 | 72.88 | 73.35 | 71.05 | 71.36 | 81,268 | -1.29(-1.78%) |
Aug 12, 2020 | 74.87 | 75.85 | 72.15 | 72.65 | 88,188 | -1.62(-2.18%) |
Aug 11, 2020 | 71.08 | 75.07 | 70.88 | 74.27 | 136,771 | +3.76(+5.33%) |
Aug 10, 2020 | 68.63 | 71.82 | 68.52 | 70.51 | 110,100 | +1.80(+2.62%) |
Aug 07, 2020 | 67.54 | 69.08 | 67.54 | 68.71 | 74,500 | +0.93(+1.37%) |
Aug 06, 2020 | 68.36 | 68.92 | 66.55 | 67.78 | 132,755 | -1.03(-1.50%) |
Aug 05, 2020 | 68.94 | 69.17 | 67.46 | 68.81 | 130,366 | +0.18(+0.26%) |
Aug 04, 2020 | 68.74 | 68.85 | 67.47 | 68.63 | 120,519 | -0.27(-0.39%) |
Aug 03, 2020 | 71.10 | 71.27 | 68.53 | 68.90 | 105,782 | -1.96(-2.77%) |
Jul 31, 2020 | 70.77 | 70.95 | 67.60 | 70.86 | 147,100 | +0.05(+0.07%) |
Jul 30, 2020 | 72.01 | 72.03 | 68.60 | 70.81 | 91,859 | -2.34(-3.20%) |
Jul 29, 2020 | 74.79 | 75.11 | 72.70 | 73.15 | 62,154 | -1.18(-1.59%) |
Jul 28, 2020 | 73.54 | 74.79 | 73.40 | 74.33 | 48,236 | +0.25(+0.34%) |
Jul 27, 2020 | 74.83 | 75.20 | 72.95 | 74.08 | 101,137 | -0.80(-1.07%) |
Jul 24, 2020 | 72.35 | 75.65 | 71.60 | 74.88 | 421,900 | +2.38(+3.28%) |
Jul 23, 2020 | 71.30 | 73.25 | 70.57 | 72.50 | 127,008 | +0.76(+1.06%) |
Jul 22, 2020 | 72.68 | 73.32 | 71.23 | 71.74 | 68,445 | -0.96(-1.32%) |
Jul 21, 2020 | 74.35 | 75.46 | 72.25 | 72.70 | 107,675 | -1.40(-1.89%) |
Jul 20, 2020 | 75.20 | 75.20 | 72.81 | 74.10 | 64,737 | -0.90(-1.20%) |
Jul 17, 2020 | 75.81 | 75.81 | 72.86 | 75.00 | 327,000 | -1.20(-1.57%) |
Jul 16, 2020 | 74.10 | 77.63 | 73.98 | 76.20 | 141,473 | +1.15(+1.53%) |
Jul 15, 2020 | 71.83 | 75.71 | 71.83 | 75.05 | 181,373 | +4.01(+5.64%) |
Jul 14, 2020 | 70.71 | 71.59 | 69.80 | 71.04 | 81,756 | -0.02(-0.03%) |
Jul 13, 2020 | 72.22 | 72.85 | 69.63 | 71.06 | 122,569 | -0.20(-0.28%) |
Jul 10, 2020 | 72.00 | 73.21 | 70.69 | 71.26 | 123,100 | -0.89(-1.23%) |
Jul 09, 2020 | 74.58 | 74.62 | 71.78 | 72.15 | 127,589 | -2.15(-2.89%) |
Jul 08, 2020 | 73.99 | 74.76 | 73.07 | 74.30 | 91,003 | +0.51(+0.69%) |
Jul 07, 2020 | 73.53 | 75.44 | 73.19 | 73.79 | 94,080 | -0.89(-1.19%) |
Jul 06, 2020 | 74.17 | 76.50 | 73.03 | 74.68 | 55,872 | +1.83(+2.51%) |
Jul 02, 2020 | 75.51 | 76.23 | 72.82 | 72.85 | 113,300 | -2.02(-2.70%) |
Jul 01, 2020 | 75.26 | 76.21 | 73.48 | 74.87 | 151,829 | -0.13(-0.17%) |
Jun 30, 2020 | 75.10 | 76.18 | 74.82 | 75.00 | 76,118 | -0.10(-0.13%) |
Jun 29, 2020 | 73.37 | 75.73 | 71.90 | 75.10 | 78,860 | +2.57(+3.54%) |
Jun 26, 2020 | 72.94 | 73.34 | 70.70 | 72.53 | 364,500 | -0.15(-0.21%) |
Jun 25, 2020 | 73.50 | 73.78 | 71.77 | 72.68 | 248,923 | -0.88(-1.20%) |
Jun 24, 2020 | 74.43 | 74.43 | 72.43 | 73.56 | 112,435 | -1.64(-2.18%) |
Jun 23, 2020 | 74.97 | 76.49 | 74.50 | 75.20 | 120,283 | +0.62(+0.83%) |
Jun 22, 2020 | 78.00 | 78.00 | 74.21 | 74.58 | 153,176 | -3.77(-4.81%) |
Jun 19, 2020 | 78.00 | 79.94 | 76.99 | 78.35 | 314,000 | -0.47(-0.60%) |
Jun 18, 2020 | 76.72 | 79.51 | 76.26 | 78.82 | 129,015 | +2.06(+2.68%) |
Jun 17, 2020 | 76.24 | 77.61 | 74.30 | 76.76 | 122,308 | +2.72(+3.67%) |
Jun 16, 2020 | 75.12 | 76.91 | 72.59 | 74.04 | 178,464 | -0.24(-0.32%) |
Jun 15, 2020 | 73.60 | 76.22 | 72.87 | 74.28 | 81,438 | -0.59(-0.79%) |
Jun 12, 2020 | 75.48 | 77.52 | 73.50 | 74.87 | 135,200 | +1.37(+1.86%) |
Jun 11, 2020 | 77.10 | 77.59 | 72.05 | 73.50 | 274,402 | -5.88(-7.41%) |
Jun 10, 2020 | 80.10 | 80.73 | 79.01 | 79.38 | 221,252 | -1.24(-1.54%) |
Jun 09, 2020 | 80.34 | 81.17 | 79.51 | 80.62 | 147,944 | -0.81(-0.99%) |
Jun 08, 2020 | 81.62 | 82.18 | 78.95 | 81.43 | 174,319 | -0.55(-0.67%) |
Jun 05, 2020 | 81.53 | 84.30 | 80.88 | 81.98 | 356,800 | +0.98(+1.21%) |
Jun 04, 2020 | 77.83 | 81.62 | 76.39 | 81.00 | 369,072 | +2.91(+3.73%) |
Jun 03, 2020 | 77.05 | 78.97 | 76.97 | 78.09 | 215,658 | +1.09(+1.42%) |
Jun 02, 2020 | 80.00 | 81.74 | 76.52 | 77.00 | 384,296 | -3.05(-3.81%) |
Jun 01, 2020 | 79.77 | 81.82 | 78.78 | 80.05 | 197,061 | +0.82(+1.03%) |
May 29, 2020 | 78.72 | 80.46 | 76.44 | 79.23 | 177,800 | +0.18(+0.23%) |
May 28, 2020 | 74.08 | 80.09 | 73.95 | 79.05 | 541,161 | +4.90(+6.61%) |
May 27, 2020 | 74.50 | 74.50 | 68.34 | 74.15 | 1,025,022 | -0.62(-0.83%) |
May 26, 2020 | 77.61 | 77.61 | 70.12 | 74.77 | 303,554 | -0.69(-0.91%) |
May 22, 2020 | 74.07 | 76.14 | 74.07 | 75.46 | 321,400 | +0.96(+1.29%) |
May 21, 2020 | 76.01 | 76.85 | 74.35 | 74.50 | 241,551 | -1.62(-2.13%) |
May 20, 2020 | 77.99 | 78.24 | 74.94 | 76.12 | 607,746 | -1.12(-1.45%) |
May 19, 2020 | 77.31 | 80.16 | 77.14 | 77.24 | 136,826 | -0.19(-0.25%) |
May 18, 2020 | 79.96 | 82.41 | 75.77 | 77.43 | 414,412 | -1.06(-1.35%) |
May 15, 2020 | 75.02 | 78.54 | 74.28 | 78.49 | 240,600 | +3.43(+4.57%) |
May 14, 2020 | 72.00 | 75.82 | 71.34 | 75.06 | 203,992 | +2.00(+2.74%) |
May 13, 2020 | 74.00 | 75.21 | 73.05 | 73.06 | 187,304 | -0.96(-1.30%) |
May 12, 2020 | 76.85 | 79.37 | 74.01 | 74.02 | 233,643 | -2.58(-3.37%) |
May 11, 2020 | 79.62 | 81.60 | 76.35 | 76.60 | 226,133 | -3.20(-4.01%) |
May 08, 2020 | 80.31 | 81.67 | 79.35 | 79.80 | 175,400 | +1.38(+1.76%) |
May 07, 2020 | 81.00 | 81.88 | 76.68 | 78.42 | 354,966 | -1.52(-1.90%) |
May 06, 2020 | 80.00 | 81.36 | 79.75 | 79.94 | 156,248 | +0.18(+0.23%) |
May 05, 2020 | 81.75 | 84.58 | 79.23 | 79.76 | 270,771 | -1.45(-1.79%) |
May 04, 2020 | 79.30 | 81.37 | 77.80 | 81.21 | 658,177 | +1.53(+1.92%) |
May 01, 2020 | 80.99 | 84.90 | 79.24 | 79.68 | 200,500 | -3.02(-3.65%) |
Apr 30, 2020 | 84.69 | 84.73 | 79.79 | 82.70 | 269,904 | -2.55(-2.99%) |
Apr 29, 2020 | 85.00 | 87.20 | 83.83 | 85.25 | 779,353 | +3.37(+4.12%) |
Apr 28, 2020 | 83.73 | 84.12 | 80.55 | 81.88 | 747,286 | +0.08(+0.10%) |
Apr 27, 2020 | 81.79 | 83.67 | 81.11 | 81.80 | 905,397 | +1.82(+2.28%) |
Apr 24, 2020 | 73.71 | 80.43 | 72.52 | 79.98 | 988,400 | +3.41(+4.45%) |
Apr 23, 2020 | 71.94 | 78.18 | 70.79 | 76.57 | 927,147 | +7.37(+10.65%) |
Apr 22, 2020 | 63.97 | 70.84 | 63.65 | 69.20 | 470,705 | +4.95(+7.70%) |
Apr 21, 2020 | 68.95 | 69.62 | 62.50 | 64.25 | 597,178 | -1.08(-1.65%) |