Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 71.03 | 71.03 | 71.03 | 76,905 | +0.28(+0.40%) | |
Dec 30, 2020 | 69.80 | 71.79 | 69.80 | 70.74 | 76,905 | +0.95(+1.36%) |
Dec 29, 2020 | 71.05 | 71.38 | 68.64 | 69.80 | 102,907 | -1.05(-1.49%) |
Dec 28, 2020 | 71.36 | 71.36 | 70.23 | 70.85 | 87,915 | +0.15(+0.21%) |
Dec 24, 2020 | 71.50 | 71.51 | 69.81 | 70.71 | 53,960 | -0.50(-0.71%) |
Dec 23, 2020 | 70.55 | 71.62 | 69.75 | 71.21 | 75,111 | +1.54(+2.21%) |
Dec 22, 2020 | 70.14 | 70.26 | 68.77 | 69.67 | 87,734 | -0.40(-0.57%) |
Dec 21, 2020 | 70.01 | 70.56 | 68.41 | 70.07 | 180,560 | -1.33(-1.86%) |
Dec 18, 2020 | 70.33 | 71.75 | 69.74 | 71.39 | 737,172 | +0.96(+1.36%) |
Dec 17, 2020 | 69.68 | 70.55 | 68.26 | 70.44 | 144,553 | +1.27(+1.84%) |
Dec 16, 2020 | 70.92 | 71.00 | 68.89 | 69.16 | 127,993 | -1.45(-2.05%) |
Dec 15, 2020 | 68.83 | 71.14 | 68.56 | 70.61 | 137,275 | +2.69(+3.96%) |
Dec 14, 2020 | 69.62 | 69.63 | 67.89 | 67.92 | 183,261 | -0.84(-1.22%) |
Dec 11, 2020 | 68.13 | 69.81 | 67.99 | 68.76 | 113,602 | -0.12(-0.17%) |
Dec 10, 2020 | 69.10 | 70.03 | 68.30 | 68.87 | 110,428 | -0.94(-1.34%) |
Dec 09, 2020 | 70.72 | 71.32 | 69.23 | 69.81 | 128,088 | -0.32(-0.45%) |
Dec 08, 2020 | 68.50 | 70.40 | 68.50 | 70.13 | 163,043 | +0.92(+1.32%) |
Dec 07, 2020 | 69.59 | 70.37 | 68.50 | 69.21 | 105,943 | -0.37(-0.53%) |
Dec 04, 2020 | 68.32 | 69.85 | 68.21 | 69.58 | 114,224 | +1.92(+2.84%) |
Dec 03, 2020 | 68.05 | 69.22 | 67.44 | 67.66 | 115,133 | -0.26(-0.38%) |
Dec 02, 2020 | 66.72 | 68.29 | 66.55 | 67.92 | 188,542 | +0.87(+1.29%) |
Dec 01, 2020 | 67.30 | 67.60 | 66.23 | 67.05 | 149,339 | +0.94(+1.42%) |
Nov 30, 2020 | 67.87 | 68.16 | 65.78 | 66.12 | 214,405 | -2.15(-3.15%) |
Nov 27, 2020 | 68.85 | 69.00 | 67.61 | 68.27 | 78,568 | -0.58(-0.84%) |
Nov 25, 2020 | 69.50 | 69.98 | 67.87 | 68.85 | 171,543 | -1.27(-1.82%) |
Nov 24, 2020 | 68.35 | 70.24 | 68.25 | 70.12 | 181,607 | +2.28(+3.36%) |
Nov 23, 2020 | 66.96 | 68.74 | 66.43 | 67.84 | 206,016 | +1.82(+2.76%) |
Nov 20, 2020 | 65.41 | 66.09 | 65.41 | 66.02 | 171,232 | -0.01(-0.01%) |
Nov 19, 2020 | 65.59 | 66.08 | 64.50 | 66.03 | 232,326 | +0.12(+0.18%) |
Nov 18, 2020 | 64.88 | 66.53 | 64.54 | 65.91 | 300,568 | +1.72(+2.67%) |
Nov 17, 2020 | 63.61 | 64.45 | 62.23 | 64.20 | 311,837 | +0.26(+0.41%) |
Nov 16, 2020 | 63.93 | 64.50 | 62.99 | 63.94 | 285,645 | +2.22(+3.60%) |
Nov 13, 2020 | 60.36 | 62.09 | 60.36 | 61.72 | 119,510 | +2.31(+3.88%) |
Nov 12, 2020 | 60.20 | 61.24 | 59.13 | 59.41 | 249,014 | -1.78(-2.92%) |
Nov 11, 2020 | 61.64 | 62.22 | 59.70 | 61.20 | 214,373 | -0.30(-0.49%) |
Nov 10, 2020 | 57.37 | 62.06 | 56.96 | 61.49 | 343,167 | +4.12(+7.18%) |
Nov 09, 2020 | 56.44 | 59.81 | 56.44 | 57.37 | 331,319 | +5.17(+9.91%) |
Nov 06, 2020 | 52.31 | 52.60 | 51.49 | 52.20 | 111,114 | -0.10(-0.18%) |
Nov 05, 2020 | 50.75 | 52.69 | 50.75 | 52.30 | 147,875 | +1.67(+3.30%) |
Nov 04, 2020 | 50.84 | 50.84 | 49.66 | 50.63 | 122,461 | -1.32(-2.54%) |
Nov 03, 2020 | 52.49 | 53.26 | 51.20 | 51.95 | 128,456 | +0.78(+1.53%) |
Nov 02, 2020 | 50.17 | 51.78 | 49.81 | 51.17 | 224,682 | +2.03(+4.12%) |
Oct 30, 2020 | 47.67 | 49.40 | 47.67 | 49.15 | 153,301 | +1.39(+2.91%) |
Oct 29, 2020 | 50.97 | 51.56 | 46.86 | 47.76 | 291,528 | -1.49(-3.02%) |
Oct 28, 2020 | 49.28 | 49.95 | 48.49 | 49.24 | 153,869 | -1.28(-2.54%) |
Oct 27, 2020 | 51.18 | 51.50 | 50.42 | 50.52 | 121,282 | -0.66(-1.28%) |
Oct 26, 2020 | 51.75 | 52.11 | 49.90 | 51.18 | 195,462 | -1.35(-2.57%) |
Oct 23, 2020 | 53.58 | 54.32 | 52.38 | 52.53 | 127,284 | -0.94(-1.75%) |
Oct 22, 2020 | 52.46 | 53.53 | 51.98 | 53.47 | 163,006 | +1.27(+2.44%) |
Oct 21, 2020 | 52.82 | 53.05 | 52.11 | 52.19 | 79,085 | -0.75(-1.42%) |
Oct 20, 2020 | 53.29 | 53.60 | 52.70 | 52.95 | 79,880 | +0.27(+0.51%) |
Oct 19, 2020 | 54.86 | 54.87 | 52.61 | 52.68 | 111,254 | -1.71(-3.14%) |
Oct 16, 2020 | 53.29 | 54.69 | 52.69 | 54.38 | 136,613 | +1.19(+2.23%) |
Oct 15, 2020 | 52.53 | 53.24 | 51.72 | 53.20 | 286,178 | +0.10(+0.18%) |
Oct 14, 2020 | 53.06 | 53.54 | 52.39 | 53.10 | 186,431 | +0.04(+0.07%) |
Oct 13, 2020 | 52.74 | 53.20 | 51.57 | 53.06 | 181,890 | -0.46(-0.87%) |
Oct 12, 2020 | 53.02 | 53.88 | 52.43 | 53.53 | 155,102 | +0.71(+1.35%) |
Oct 09, 2020 | 51.94 | 52.82 | 51.69 | 52.81 | 177,866 | +1.24(+2.41%) |
Oct 08, 2020 | 52.08 | 52.30 | 51.13 | 51.57 | 118,481 | -0.01(-0.02%) |
Oct 07, 2020 | 51.12 | 51.77 | 50.15 | 51.58 | 223,188 | +1.09(+2.16%) |
Oct 06, 2020 | 50.58 | 52.44 | 50.21 | 50.49 | 215,595 | +0.50(+1.00%) |
Oct 05, 2020 | 49.70 | 50.29 | 49.53 | 49.98 | 121,005 | +0.68(+1.37%) |
Oct 02, 2020 | 47.87 | 49.85 | 47.66 | 49.31 | 117,437 | +0.54(+1.11%) |