Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 72.05 | 72.05 | 72.05 | 128,330 | -0.69(-0.95%) | |
Dec 30, 2020 | 70.81 | 73.28 | 70.18 | 72.74 | 128,330 | +1.97(+2.78%) |
Dec 29, 2020 | 71.35 | 71.68 | 69.99 | 70.77 | 68,475 | -0.67(-0.94%) |
Dec 28, 2020 | 72.14 | 72.83 | 70.99 | 71.44 | 109,045 | -0.53(-0.74%) |
Dec 24, 2020 | 71.59 | 71.98 | 70.84 | 71.97 | 32,900 | +0.57(+0.80%) |
Dec 23, 2020 | 71.58 | 72.06 | 70.84 | 71.40 | 88,718 | -0.16(-0.22%) |
Dec 22, 2020 | 70.18 | 71.89 | 69.72 | 71.56 | 111,494 | +1.25(+1.78%) |
Dec 21, 2020 | 70.26 | 70.90 | 69.24 | 70.31 | 132,971 | -1.19(-1.66%) |
Dec 18, 2020 | 71.69 | 71.97 | 70.71 | 71.50 | 213,100 | -0.24(-0.33%) |
Dec 17, 2020 | 70.78 | 71.79 | 69.43 | 71.74 | 342,622 | +1.80(+2.57%) |
Dec 16, 2020 | 69.74 | 70.86 | 69.11 | 69.94 | 148,413 | +0.36(+0.52%) |
Dec 15, 2020 | 69.34 | 69.98 | 68.33 | 69.58 | 172,416 | +0.56(+0.81%) |
Dec 14, 2020 | 69.67 | 70.19 | 68.05 | 69.02 | 157,741 | -0.60(-0.86%) |
Dec 11, 2020 | 70.50 | 70.94 | 69.42 | 69.62 | 97,700 | -0.88(-1.25%) |
Dec 10, 2020 | 70.33 | 71.13 | 69.94 | 70.50 | 68,996 | -0.08(-0.11%) |
Dec 09, 2020 | 70.55 | 71.17 | 69.58 | 70.58 | 155,461 | +0.08(+0.11%) |
Dec 08, 2020 | 70.77 | 70.98 | 69.52 | 70.50 | 146,157 | +0.07(+0.10%) |
Dec 07, 2020 | 68.15 | 70.62 | 67.03 | 70.43 | 99,908 | +2.27(+3.33%) |
Dec 04, 2020 | 68.39 | 70.25 | 67.69 | 68.16 | 311,300 | -0.38(-0.55%) |
Dec 03, 2020 | 69.67 | 69.93 | 68.53 | 68.54 | 132,321 | -1.17(-1.68%) |
Dec 02, 2020 | 70.29 | 70.65 | 69.36 | 69.71 | 112,235 | -0.93(-1.32%) |
Dec 01, 2020 | 71.08 | 71.62 | 69.28 | 70.64 | 123,649 | +0.23(+0.33%) |
Nov 30, 2020 | 69.73 | 71.39 | 69.30 | 70.41 | 123,672 | +0.98(+1.41%) |
Nov 27, 2020 | 69.56 | 70.00 | 68.52 | 69.43 | 49,100 | -0.28(-0.40%) |
Nov 25, 2020 | 69.64 | 70.12 | 68.72 | 69.71 | 131,900 | -0.04(-0.06%) |
Nov 24, 2020 | 70.57 | 70.57 | 69.54 | 69.75 | 108,448 | -0.09(-0.13%) |
Nov 23, 2020 | 68.15 | 70.17 | 68.15 | 69.84 | 143,099 | +1.82(+2.68%) |
Nov 20, 2020 | 67.08 | 68.45 | 66.79 | 68.02 | 210,600 | +0.94(+1.40%) |
Nov 19, 2020 | 67.31 | 67.46 | 65.74 | 67.08 | 112,115 | -0.37(-0.55%) |
Nov 18, 2020 | 67.82 | 68.21 | 66.86 | 67.45 | 181,786 | -0.02(-0.03%) |
Nov 17, 2020 | 66.70 | 68.09 | 65.20 | 67.47 | 90,470 | -0.01(-0.01%) |
Nov 16, 2020 | 68.43 | 68.53 | 66.85 | 67.48 | 111,431 | -0.15(-0.22%) |
Nov 13, 2020 | 66.73 | 68.10 | 66.73 | 67.63 | 79,400 | +1.47(+2.22%) |
Nov 12, 2020 | 67.28 | 68.10 | 66.13 | 66.16 | 115,704 | -1.69(-2.49%) |
Nov 11, 2020 | 68.35 | 68.93 | 67.12 | 67.85 | 190,891 | -0.05(-0.07%) |
Nov 10, 2020 | 67.57 | 68.33 | 66.50 | 67.90 | 166,006 | +0.33(+0.49%) |
Nov 09, 2020 | 69.44 | 71.00 | 65.19 | 67.57 | 175,599 | +3.83(+6.01%) |
Nov 06, 2020 | 64.31 | 64.31 | 63.20 | 63.74 | 88,500 | -0.39(-0.61%) |
Nov 05, 2020 | 63.55 | 64.54 | 63.10 | 64.13 | 69,184 | +1.37(+2.18%) |
Nov 04, 2020 | 62.30 | 63.46 | 62.12 | 62.76 | 103,274 | +0.75(+1.21%) |
Nov 03, 2020 | 60.17 | 62.46 | 59.77 | 62.01 | 137,607 | +2.56(+4.31%) |
Nov 02, 2020 | 58.17 | 60.10 | 57.58 | 59.45 | 135,508 | +1.81(+3.14%) |
Oct 30, 2020 | 58.21 | 58.73 | 57.06 | 57.64 | 123,300 | -1.20(-2.04%) |
Oct 29, 2020 | 58.75 | 59.48 | 58.19 | 58.84 | 82,528 | +0.11(+0.19%) |
Oct 28, 2020 | 60.24 | 60.24 | 58.49 | 58.73 | 63,964 | -2.45(-4.00%) |
Oct 27, 2020 | 61.59 | 62.01 | 60.55 | 61.18 | 108,211 | -0.57(-0.92%) |
Oct 26, 2020 | 63.45 | 63.45 | 60.82 | 61.75 | 105,505 | -2.10(-3.29%) |
Oct 23, 2020 | 64.65 | 64.71 | 62.92 | 63.85 | 104,900 | -0.40(-0.62%) |
Oct 22, 2020 | 61.82 | 64.64 | 61.01 | 64.25 | 132,131 | +2.50(+4.05%) |
Oct 21, 2020 | 61.60 | 62.93 | 61.28 | 61.75 | 403,866 | -0.11(-0.18%) |
Oct 20, 2020 | 62.28 | 62.41 | 60.37 | 61.86 | 140,019 | -0.18(-0.29%) |
Oct 19, 2020 | 62.85 | 63.51 | 61.18 | 62.04 | 185,325 | -0.89(-1.41%) |
Oct 16, 2020 | 65.71 | 65.71 | 62.44 | 62.93 | 202,200 | -2.63(-4.01%) |
Oct 15, 2020 | 67.00 | 67.00 | 63.67 | 65.56 | 326,378 | -2.31(-3.40%) |
Oct 14, 2020 | 68.19 | 69.16 | 67.45 | 67.87 | 127,755 | -0.54(-0.79%) |
Oct 13, 2020 | 67.93 | 68.54 | 67.31 | 68.41 | 116,019 | +0.36(+0.53%) |
Oct 12, 2020 | 67.50 | 68.21 | 66.52 | 68.05 | 90,415 | +0.82(+1.22%) |
Oct 09, 2020 | 66.00 | 67.34 | 65.72 | 67.23 | 105,300 | +1.33(+2.02%) |
Oct 08, 2020 | 65.84 | 67.00 | 65.22 | 65.90 | 110,650 | +0.19(+0.29%) |
Oct 07, 2020 | 65.90 | 66.10 | 65.00 | 65.71 | 59,927 | +0.71(+1.09%) |
Oct 06, 2020 | 65.13 | 65.86 | 64.81 | 65.00 | 102,503 | +0.38(+0.59%) |
Oct 05, 2020 | 64.27 | 65.17 | 63.19 | 64.62 | 77,846 | +0.85(+1.33%) |
Oct 02, 2020 | 63.06 | 64.27 | 62.79 | 63.77 | 100,300 | -0.63(-0.98%) |