Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 69.76 | 69.76 | 69.76 | 3,554 | +0.08(+0.12%) | |
Dec 30, 2020 | 69.68 | 70.04 | 69.62 | 69.68 | 3,554 | +0.54(+0.78%) |
Dec 29, 2020 | 69.34 | 69.34 | 69.14 | 69.14 | 848 | -0.84(-1.19%) |
Dec 28, 2020 | 70.01 | 70.43 | 69.93 | 69.97 | 1,274 | +0.24(+0.34%) |
Dec 24, 2020 | 69.27 | 69.74 | 69.27 | 69.74 | 4,231 | +0.08(+0.12%) |
Dec 23, 2020 | 69.48 | 69.81 | 69.40 | 69.66 | 965 | +1.28(+1.86%) |
Dec 22, 2020 | 68.33 | 68.61 | 68.26 | 68.38 | 4,993 | -0.16(-0.23%) |
Dec 21, 2020 | 68.63 | 68.63 | 67.94 | 68.54 | 3,205 | -0.51(-0.74%) |
Dec 18, 2020 | 69.50 | 69.50 | 69.05 | 69.05 | 848 | -0.71(-1.02%) |
Dec 17, 2020 | 69.79 | 69.79 | 69.45 | 69.76 | 5,278 | +0.46(+0.66%) |
Dec 16, 2020 | 69.54 | 69.54 | 69.14 | 69.30 | 2,256 | -0.01(-0.01%) |
Dec 15, 2020 | 68.13 | 69.31 | 67.88 | 69.31 | 6,863 | +1.89(+2.80%) |
Dec 14, 2020 | 68.30 | 68.30 | 67.42 | 67.42 | 33,586 | -0.80(-1.17%) |
Dec 11, 2020 | 68.57 | 68.66 | 67.70 | 68.22 | 3,922 | -0.88(-1.27%) |
Dec 10, 2020 | 69.09 | 69.09 | 69.09 | 69.09 | 248 | +0.27(+0.39%) |
Dec 09, 2020 | 69.16 | 69.56 | 68.42 | 68.83 | 7,373 | +0.05(+0.07%) |
Dec 08, 2020 | 68.56 | 68.86 | 68.39 | 68.78 | 5,991 | +0.56(+0.81%) |
Dec 07, 2020 | 67.91 | 68.36 | 67.90 | 68.22 | 5,184 | -0.28(-0.41%) |
Dec 04, 2020 | 67.98 | 68.92 | 67.92 | 68.50 | 37,102 | +1.91(+2.87%) |
Dec 03, 2020 | 66.62 | 67.01 | 66.59 | 66.59 | 1,967 | +0.27(+0.40%) |
Dec 02, 2020 | 66.00 | 66.49 | 65.99 | 66.33 | 2,953 | +0.85(+1.30%) |
Dec 01, 2020 | 65.89 | 66.07 | 65.48 | 65.48 | 25,201 | +1.49(+2.33%) |
Nov 30, 2020 | 65.46 | 65.46 | 63.98 | 63.98 | 2,383 | -1.80(-2.74%) |
Nov 27, 2020 | 65.78 | 65.78 | 65.78 | 65.78 | 106 | -0.19(-0.28%) |
Nov 25, 2020 | 66.26 | 66.26 | 65.19 | 65.97 | 8,586 | -0.84(-1.26%) |
Nov 24, 2020 | 65.76 | 66.93 | 65.76 | 66.81 | 12,059 | +2.20(+3.40%) |
Nov 23, 2020 | 62.91 | 64.83 | 62.91 | 64.61 | 3,743 | +2.15(+3.43%) |
Nov 20, 2020 | 62.45 | 62.51 | 62.45 | 62.47 | 1,590 | -0.45(-0.71%) |
Nov 19, 2020 | 62.19 | 62.91 | 61.90 | 62.91 | 3,038 | +0.42(+0.67%) |
Nov 18, 2020 | 63.64 | 63.64 | 62.50 | 62.50 | 629 | -0.60(-0.95%) |
Nov 17, 2020 | 63.17 | 63.17 | 62.97 | 63.09 | 1,640 | +0.34(+0.55%) |
Nov 16, 2020 | 62.91 | 62.91 | 62.38 | 62.75 | 6,914 | +1.69(+2.76%) |
Nov 13, 2020 | 60.76 | 61.10 | 60.76 | 61.07 | 848 | +1.87(+3.16%) |
Nov 12, 2020 | 59.73 | 60.20 | 58.70 | 59.19 | 110,656 | -1.43(-2.36%) |
Nov 11, 2020 | 62.18 | 62.18 | 60.43 | 60.63 | 1,326 | -0.71(-1.16%) |
Nov 10, 2020 | 60.75 | 61.42 | 60.70 | 61.34 | 1,653 | +1.28(+2.13%) |
Nov 09, 2020 | 61.01 | 62.32 | 59.90 | 60.06 | 5,960 | +3.33(+5.86%) |
Nov 06, 2020 | 57.45 | 57.45 | 56.73 | 56.73 | 636 | -0.70(-1.22%) |
Nov 05, 2020 | 56.24 | 57.59 | 56.24 | 57.43 | 1,472 | +2.24(+4.05%) |
Nov 04, 2020 | 55.49 | 55.49 | 55.19 | 55.19 | 365 | -1.24(-2.19%) |
Nov 03, 2020 | 55.85 | 56.43 | 55.85 | 56.43 | 754 | +1.61(+2.93%) |
Nov 02, 2020 | 54.39 | 54.83 | 54.39 | 54.83 | 1,872 | +1.14(+2.12%) |
Oct 30, 2020 | 54.21 | 54.21 | 53.58 | 53.69 | 848 | -0.73(-1.33%) |
Oct 29, 2020 | 53.40 | 54.41 | 53.23 | 54.41 | 4,655 | +0.81(+1.52%) |
Oct 28, 2020 | 53.85 | 54.34 | 53.60 | 53.60 | 3,071 | -1.72(-3.11%) |
Oct 27, 2020 | 55.81 | 55.98 | 55.32 | 55.32 | 2,864 | -1.08(-1.91%) |
Oct 26, 2020 | 56.91 | 56.98 | 56.16 | 56.39 | 1,642 | -1.86(-3.19%) |
Oct 23, 2020 | 58.05 | 58.39 | 57.68 | 58.25 | 4,452 | +0.57(+0.98%) |
Oct 22, 2020 | 56.87 | 57.68 | 56.87 | 57.68 | 12,591 | +1.06(+1.88%) |
Oct 21, 2020 | 56.89 | 56.89 | 56.61 | 56.62 | 1,420 | -0.16(-0.29%) |
Oct 20, 2020 | 57.23 | 57.23 | 56.78 | 56.78 | 519 | +0.50(+0.89%) |
Oct 19, 2020 | 57.36 | 57.51 | 56.19 | 56.28 | 2,738 | -0.73(-1.28%) |
Oct 16, 2020 | 57.09 | 57.19 | 57.01 | 57.01 | 1,272 | -0.07(-0.12%) |
Oct 15, 2020 | 55.62 | 57.09 | 55.62 | 57.08 | 7,066 | +0.72(+1.28%) |
Oct 14, 2020 | 56.67 | 56.67 | 56.35 | 56.35 | 484 | -0.12(-0.20%) |
Oct 13, 2020 | 56.69 | 56.69 | 56.41 | 56.47 | 1,443 | -0.45(-0.78%) |
Oct 12, 2020 | 56.46 | 57.02 | 56.46 | 56.92 | 4,498 | +0.51(+0.90%) |
Oct 09, 2020 | 56.41 | 56.76 | 56.38 | 56.41 | 1,378 | -0.12(-0.21%) |
Oct 08, 2020 | 56.40 | 56.55 | 56.40 | 56.53 | 1,064 | +0.68(+1.22%) |
Oct 07, 2020 | 55.74 | 55.91 | 55.74 | 55.84 | 3,576 | +1.59(+2.94%) |
Oct 06, 2020 | 55.20 | 55.62 | 54.25 | 54.25 | 6,020 | -0.51(-0.93%) |
Oct 05, 2020 | 54.37 | 54.76 | 54.31 | 54.76 | 34,843 | +1.53(+2.87%) |
Oct 02, 2020 | 52.90 | 53.29 | 52.90 | 53.23 | 4,770 | +1.19(+2.28%) |