Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 70.83 | 70.83 | 70.83 | 4,000,653 | +1.11(+1.59%) | |
Dec 30, 2020 | 69.98 | 70.39 | 69.52 | 69.72 | 4,000,653 | +0.24(+0.34%) |
Dec 29, 2020 | 70.79 | 70.90 | 69.13 | 69.49 | 4,954,472 | -0.37(-0.53%) |
Dec 28, 2020 | 69.65 | 70.10 | 69.27 | 69.86 | 3,725,530 | +1.73(+2.53%) |
Dec 24, 2020 | 67.63 | 68.14 | 67.30 | 68.14 | 2,184,299 | +0.84(+1.25%) |
Dec 23, 2020 | 67.68 | 68.47 | 67.26 | 67.29 | 4,464,153 | +0.12(+0.18%) |
Dec 22, 2020 | 67.72 | 67.79 | 66.52 | 67.17 | 4,871,457 | -0.37(-0.54%) |
Dec 21, 2020 | 65.94 | 68.04 | 64.31 | 67.54 | 9,104,844 | -0.69(-1.00%) |
Dec 18, 2020 | 69.27 | 69.35 | 67.05 | 68.23 | 8,604,508 | -0.88(-1.27%) |
Dec 17, 2020 | 68.92 | 69.22 | 68.44 | 69.11 | 4,872,392 | +1.18(+1.74%) |
Dec 16, 2020 | 67.78 | 68.49 | 67.23 | 67.92 | 4,954,663 | +0.33(+0.49%) |
Dec 15, 2020 | 66.50 | 67.63 | 65.66 | 67.59 | 5,917,024 | +2.61(+4.02%) |
Dec 14, 2020 | 67.18 | 67.78 | 64.86 | 64.98 | 6,375,935 | -0.87(-1.32%) |
Dec 11, 2020 | 65.14 | 66.03 | 64.24 | 65.85 | 6,206,579 | -0.24(-0.37%) |
Dec 10, 2020 | 65.37 | 66.72 | 64.89 | 66.09 | 6,163,505 | -0.12(-0.18%) |
Dec 09, 2020 | 68.47 | 68.52 | 65.69 | 66.21 | 7,497,680 | -2.21(-3.23%) |
Dec 08, 2020 | 66.70 | 68.36 | 66.66 | 68.42 | 4,180,667 | +0.98(+1.45%) |
Dec 07, 2020 | 67.41 | 67.75 | 66.72 | 67.44 | 5,516,777 | -0.44(-0.65%) |
Dec 04, 2020 | 66.49 | 67.88 | 66.46 | 67.88 | 3,774,217 | +1.77(+2.68%) |
Dec 03, 2020 | 66.17 | 66.97 | 65.54 | 66.11 | 5,800,498 | -0.20(-0.30%) |
Dec 02, 2020 | 65.15 | 66.31 | 64.84 | 66.31 | 4,563,776 | +0.55(+0.83%) |
Dec 01, 2020 | 65.55 | 66.67 | 65.13 | 65.76 | 6,164,666 | +2.06(+3.23%) |
Nov 30, 2020 | 64.14 | 64.27 | 62.19 | 63.70 | 6,680,895 | -0.87(-1.35%) |
Nov 27, 2020 | 64.67 | 64.85 | 64.01 | 64.58 | 2,867,624 | +0.55(+0.86%) |
Nov 25, 2020 | 64.30 | 64.31 | 63.43 | 64.03 | 4,756,930 | -0.27(-0.43%) |
Nov 24, 2020 | 62.81 | 64.65 | 62.33 | 64.30 | 6,894,644 | +2.88(+4.68%) |
Nov 23, 2020 | 61.31 | 62.05 | 60.06 | 61.42 | 7,279,079 | +1.12(+1.85%) |
Nov 20, 2020 | 61.42 | 61.54 | 60.27 | 60.31 | 5,469,085 | -1.24(-2.02%) |
Nov 19, 2020 | 60.44 | 61.80 | 59.72 | 61.55 | 6,680,360 | +0.71(+1.17%) |
Nov 18, 2020 | 63.25 | 63.57 | 60.80 | 60.84 | 6,664,565 | -2.24(-3.55%) |
Nov 17, 2020 | 62.77 | 63.80 | 61.89 | 63.08 | 5,755,612 | -1.03(-1.60%) |
Nov 16, 2020 | 63.33 | 64.15 | 62.60 | 64.11 | 6,776,036 | +2.33(+3.77%) |
Nov 13, 2020 | 60.40 | 62.21 | 60.10 | 61.78 | 6,150,383 | +2.42(+4.07%) |
Nov 12, 2020 | 60.58 | 61.00 | 58.36 | 59.36 | 8,440,371 | -1.72(-2.82%) |
Nov 11, 2020 | 61.02 | 61.60 | 60.35 | 61.08 | 6,565,037 | +1.27(+2.13%) |
Nov 10, 2020 | 59.54 | 60.39 | 58.06 | 59.81 | 10,400,855 | -0.28(-0.47%) |
Nov 09, 2020 | 64.85 | 64.94 | 59.81 | 60.09 | 16,082,461 | +2.21(+3.82%) |
Nov 06, 2020 | 57.81 | 58.56 | 56.65 | 57.88 | 8,012,817 | -0.03(-0.05%) |
Nov 05, 2020 | 57.46 | 58.87 | 57.28 | 57.91 | 9,709,872 | +3.21(+5.87%) |
Nov 04, 2020 | 53.51 | 56.76 | 52.95 | 54.70 | 14,534,493 | +3.43(+6.68%) |
Nov 03, 2020 | 50.26 | 52.28 | 50.05 | 51.28 | 10,146,308 | +2.43(+4.97%) |
Nov 02, 2020 | 48.74 | 49.66 | 47.44 | 48.85 | 10,968,417 | +1.73(+3.68%) |
Oct 30, 2020 | 47.90 | 48.52 | 45.39 | 47.12 | 13,765,742 | -1.55(-3.18%) |
Oct 29, 2020 | 47.37 | 50.14 | 46.57 | 48.66 | 9,366,891 | +1.38(+2.92%) |
Oct 28, 2020 | 49.82 | 50.13 | 47.03 | 47.28 | 16,204,586 | -5.37(-10.20%) |
Oct 27, 2020 | 53.39 | 53.56 | 52.55 | 52.66 | 7,193,265 | -0.60(-1.12%) |
Oct 26, 2020 | 54.57 | 54.97 | 51.39 | 53.25 | 11,406,573 | -3.04(-5.41%) |
Oct 23, 2020 | 56.44 | 56.45 | 55.06 | 56.30 | 5,673,842 | +0.53(+0.95%) |
Oct 22, 2020 | 54.97 | 56.07 | 53.89 | 55.77 | 7,427,545 | +0.94(+1.71%) |
Oct 21, 2020 | 55.16 | 56.29 | 54.73 | 54.83 | 7,300,569 | -0.91(-1.63%) |
Oct 20, 2020 | 55.24 | 56.86 | 54.85 | 55.74 | 9,734,271 | +1.15(+2.10%) |
Oct 19, 2020 | 57.82 | 58.16 | 54.09 | 54.59 | 9,638,069 | -2.57(-4.50%) |
Oct 16, 2020 | 58.01 | 58.89 | 57.09 | 57.17 | 6,267,781 | -0.14(-0.24%) |
Oct 15, 2020 | 55.40 | 57.55 | 55.11 | 57.30 | 7,225,330 | -0.23(-0.41%) |
Oct 14, 2020 | 58.88 | 59.50 | 57.09 | 57.54 | 6,064,782 | -1.05(-1.79%) |
Oct 13, 2020 | 59.68 | 59.72 | 58.06 | 58.59 | 5,275,533 | -1.21(-2.03%) |
Oct 12, 2020 | 58.38 | 60.54 | 58.12 | 59.80 | 6,487,843 | +2.82(+4.95%) |
Oct 09, 2020 | 56.41 | 57.26 | 56.07 | 56.98 | 5,621,835 | +0.73(+1.30%) |
Oct 08, 2020 | 55.09 | 55.55 | 54.64 | 56.25 | 5,175,517 | +2.19(+4.06%) |
Oct 07, 2020 | 52.89 | 54.50 | 52.88 | 54.05 | 5,904,564 | +2.61(+5.08%) |
Oct 06, 2020 | 53.81 | 54.85 | 51.17 | 51.44 | 10,188,930 | -2.24(-4.18%) |
Oct 05, 2020 | 52.03 | 53.80 | 52.03 | 53.68 | 4,971,978 | +2.61(+5.12%) |
Oct 02, 2020 | 50.02 | 51.98 | 49.77 | 51.07 | 10,283,743 | -1.41(-2.69%) |