Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 78.09 | 78.09 | 78.09 | 247,606 | -0.11(-0.13%) | |
Dec 30, 2020 | 77.98 | 78.90 | 77.76 | 78.20 | 247,606 | +0.48(+0.62%) |
Dec 29, 2020 | 79.71 | 79.83 | 77.14 | 77.72 | 220,113 | -1.71(-2.15%) |
Dec 28, 2020 | 80.03 | 80.92 | 79.11 | 79.42 | 205,605 | +0.13(+0.17%) |
Dec 24, 2020 | 79.25 | 79.50 | 78.49 | 79.29 | 104,601 | +0.62(+0.79%) |
Dec 23, 2020 | 78.29 | 79.14 | 77.66 | 78.67 | 204,669 | +0.87(+1.12%) |
Dec 22, 2020 | 77.49 | 78.56 | 76.57 | 77.79 | 407,360 | +0.70(+0.91%) |
Dec 21, 2020 | 77.61 | 78.12 | 76.18 | 77.09 | 463,376 | -1.71(-2.17%) |
Dec 18, 2020 | 80.70 | 81.87 | 78.56 | 78.80 | 594,237 | -1.52(-1.89%) |
Dec 17, 2020 | 80.08 | 81.17 | 79.15 | 80.32 | 455,531 | +0.80(+1.00%) |
Dec 16, 2020 | 78.39 | 79.65 | 77.77 | 79.52 | 509,696 | +1.54(+1.98%) |
Dec 15, 2020 | 76.94 | 78.00 | 75.32 | 77.98 | 620,170 | +2.16(+2.85%) |
Dec 14, 2020 | 77.96 | 78.41 | 75.65 | 75.82 | 462,656 | -1.48(-1.91%) |
Dec 11, 2020 | 76.37 | 77.38 | 75.85 | 77.30 | 416,737 | +0.24(+0.31%) |
Dec 10, 2020 | 74.16 | 77.22 | 74.00 | 77.06 | 360,186 | +2.35(+3.14%) |
Dec 09, 2020 | 75.39 | 76.60 | 73.99 | 74.71 | 552,302 | -0.52(-0.69%) |
Dec 08, 2020 | 75.69 | 77.01 | 74.58 | 75.22 | 841,284 | -2.92(-3.74%) |
Dec 07, 2020 | 77.55 | 79.01 | 76.48 | 78.15 | 543,652 | +0.54(+0.69%) |
Dec 04, 2020 | 75.93 | 78.65 | 75.76 | 77.61 | 1,006,386 | +1.69(+2.22%) |
Dec 03, 2020 | 73.95 | 76.95 | 73.64 | 75.92 | 1,387,764 | +2.33(+3.17%) |
Dec 02, 2020 | 73.39 | 74.54 | 72.64 | 73.59 | 1,097,601 | +0.70(+0.96%) |
Dec 01, 2020 | 79.96 | 79.97 | 72.40 | 72.89 | 2,538,776 | -3.96(-5.16%) |
Nov 30, 2020 | 77.91 | 78.18 | 76.01 | 76.86 | 706,385 | -1.20(-1.54%) |
Nov 27, 2020 | 77.28 | 78.23 | 77.03 | 78.06 | 259,470 | +0.51(+0.66%) |
Nov 25, 2020 | 78.64 | 78.64 | 76.52 | 77.55 | 506,217 | -1.09(-1.38%) |
Nov 24, 2020 | 75.58 | 78.98 | 75.01 | 78.64 | 803,590 | +3.50(+4.66%) |
Nov 23, 2020 | 73.84 | 75.42 | 73.71 | 75.14 | 459,231 | +1.94(+2.65%) |
Nov 20, 2020 | 72.48 | 73.83 | 71.85 | 73.20 | 543,344 | +0.70(+0.97%) |
Nov 19, 2020 | 73.40 | 73.78 | 71.66 | 72.50 | 591,738 | -0.74(-1.01%) |
Nov 18, 2020 | 76.06 | 76.06 | 73.23 | 73.24 | 589,341 | -2.22(-2.94%) |
Nov 17, 2020 | 75.45 | 76.36 | 74.11 | 75.46 | 759,824 | -0.06(-0.08%) |
Nov 16, 2020 | 73.07 | 75.52 | 73.03 | 75.52 | 765,827 | +2.96(+4.08%) |
Nov 13, 2020 | 70.74 | 72.59 | 70.74 | 72.55 | 473,470 | +2.20(+3.13%) |
Nov 12, 2020 | 72.40 | 72.47 | 69.76 | 70.35 | 466,226 | -1.85(-2.56%) |
Nov 11, 2020 | 71.44 | 72.40 | 70.42 | 72.20 | 629,094 | +0.70(+0.99%) |
Nov 10, 2020 | 71.38 | 72.05 | 70.14 | 71.49 | 492,670 | -0.05(-0.07%) |
Nov 09, 2020 | 75.00 | 75.27 | 71.46 | 71.55 | 567,558 | +0.84(+1.19%) |
Nov 06, 2020 | 70.29 | 71.90 | 70.07 | 70.71 | 333,932 | +0.64(+0.91%) |
Nov 05, 2020 | 69.05 | 70.72 | 68.63 | 70.07 | 491,750 | +2.10(+3.09%) |
Nov 04, 2020 | 67.40 | 68.74 | 66.79 | 67.97 | 315,446 | +0.18(+0.27%) |
Nov 03, 2020 | 66.72 | 68.10 | 66.49 | 67.79 | 706,499 | +2.02(+3.07%) |
Nov 02, 2020 | 63.77 | 65.95 | 63.77 | 65.77 | 775,111 | +2.66(+4.21%) |
Oct 30, 2020 | 63.14 | 63.58 | 61.85 | 63.11 | 606,960 | -0.27(-0.42%) |
Oct 29, 2020 | 63.64 | 64.34 | 62.56 | 63.38 | 563,109 | -0.34(-0.53%) |
Oct 28, 2020 | 64.36 | 64.69 | 63.17 | 63.72 | 570,961 | -2.15(-3.27%) |
Oct 27, 2020 | 67.98 | 69.01 | 65.83 | 65.87 | 751,992 | -1.87(-2.77%) |
Oct 26, 2020 | 68.54 | 68.98 | 66.80 | 67.75 | 310,515 | -1.95(-2.80%) |
Oct 23, 2020 | 70.44 | 70.44 | 68.83 | 69.70 | 543,552 | -0.05(-0.07%) |
Oct 22, 2020 | 69.04 | 70.00 | 68.58 | 69.75 | 447,732 | +1.27(+1.85%) |
Oct 21, 2020 | 70.59 | 70.84 | 68.37 | 68.48 | 503,958 | -2.10(-2.97%) |
Oct 20, 2020 | 72.12 | 72.12 | 70.52 | 70.58 | 422,700 | -0.82(-1.14%) |
Oct 19, 2020 | 71.53 | 72.67 | 71.12 | 71.39 | 593,457 | +0.04(+0.06%) |
Oct 16, 2020 | 71.48 | 72.06 | 71.26 | 71.35 | 578,385 | +0.35(+0.49%) |
Oct 15, 2020 | 68.58 | 71.24 | 68.30 | 71.00 | 669,913 | +1.42(+2.04%) |
Oct 14, 2020 | 70.66 | 71.25 | 69.52 | 69.59 | 527,688 | -0.74(-1.05%) |
Oct 13, 2020 | 71.46 | 72.38 | 70.16 | 70.32 | 598,746 | -1.82(-2.52%) |
Oct 12, 2020 | 72.58 | 72.63 | 71.47 | 72.14 | 467,559 | +0.10(+0.14%) |
Oct 09, 2020 | 73.62 | 73.83 | 71.78 | 72.04 | 639,289 | -1.13(-1.54%) |
Oct 08, 2020 | 74.76 | 74.97 | 72.90 | 73.17 | 673,008 | -1.05(-1.41%) |
Oct 07, 2020 | 73.82 | 74.69 | 73.66 | 74.21 | 891,670 | +1.38(+1.89%) |
Oct 06, 2020 | 72.61 | 74.06 | 71.50 | 72.84 | 715,958 | +0.63(+0.88%) |
Oct 05, 2020 | 71.49 | 72.41 | 71.10 | 72.20 | 1,092,353 | +1.42(+2.00%) |
Oct 02, 2020 | 67.78 | 71.31 | 67.56 | 70.78 | 1,494,457 | +1.61(+2.33%) |