Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 65.92 | 65.92 | 65.92 | 1,638,754 | +0.52(+0.80%) | |
Dec 30, 2020 | 64.63 | 65.59 | 64.54 | 65.39 | 1,638,754 | +0.94(+1.45%) |
Dec 29, 2020 | 65.19 | 65.50 | 64.29 | 64.46 | 1,458,675 | -0.48(-0.74%) |
Dec 28, 2020 | 65.15 | 66.38 | 64.76 | 64.94 | 1,798,868 | +0.14(+0.22%) |
Dec 24, 2020 | 64.85 | 65.03 | 64.06 | 64.79 | 724,825 | -0.04(-0.07%) |
Dec 23, 2020 | 64.14 | 65.27 | 64.14 | 64.84 | 2,888,873 | +1.51(+2.39%) |
Dec 22, 2020 | 64.47 | 64.56 | 63.32 | 63.33 | 2,167,183 | -1.01(-1.57%) |
Dec 21, 2020 | 64.26 | 64.48 | 62.97 | 64.34 | 2,193,675 | -0.26(-0.41%) |
Dec 18, 2020 | 65.57 | 65.84 | 63.96 | 64.60 | 5,660,980 | -0.97(-1.48%) |
Dec 17, 2020 | 66.24 | 66.39 | 64.72 | 65.57 | 2,302,051 | -0.29(-0.44%) |
Dec 16, 2020 | 65.73 | 66.26 | 65.24 | 65.86 | 1,722,436 | +0.16(+0.24%) |
Dec 15, 2020 | 65.57 | 65.93 | 64.30 | 65.70 | 1,857,501 | +1.01(+1.57%) |
Dec 14, 2020 | 67.55 | 67.57 | 64.63 | 64.69 | 2,396,566 | -1.66(-2.51%) |
Dec 11, 2020 | 66.26 | 67.01 | 65.84 | 66.35 | 1,765,399 | -1.17(-1.73%) |
Dec 10, 2020 | 66.73 | 67.69 | 66.59 | 67.51 | 2,070,262 | -0.23(-0.34%) |
Dec 09, 2020 | 68.69 | 68.93 | 67.31 | 67.74 | 1,886,593 | -0.02(-0.02%) |
Dec 08, 2020 | 66.93 | 68.05 | 66.86 | 67.76 | 1,778,119 | +0.23(+0.34%) |
Dec 07, 2020 | 67.99 | 68.06 | 66.93 | 67.53 | 2,405,703 | -1.11(-1.61%) |
Dec 04, 2020 | 67.42 | 68.83 | 67.28 | 68.64 | 2,370,486 | +2.04(+3.07%) |
Dec 03, 2020 | 66.37 | 67.28 | 66.06 | 66.59 | 2,583,342 | +0.16(+0.24%) |
Dec 02, 2020 | 64.58 | 66.64 | 64.58 | 66.43 | 2,147,947 | +1.33(+2.04%) |
Dec 01, 2020 | 65.66 | 65.88 | 64.91 | 65.11 | 2,302,168 | +1.26(+1.97%) |
Nov 30, 2020 | 65.23 | 65.85 | 63.61 | 63.85 | 3,914,368 | -2.09(-3.16%) |
Nov 27, 2020 | 66.39 | 66.84 | 65.55 | 65.93 | 1,056,918 | -0.54(-0.81%) |
Nov 25, 2020 | 66.59 | 66.59 | 65.82 | 66.47 | 1,843,448 | -0.95(-1.40%) |
Nov 24, 2020 | 66.26 | 67.56 | 65.61 | 67.42 | 3,201,079 | +2.54(+3.92%) |
Nov 23, 2020 | 63.64 | 65.21 | 63.53 | 64.88 | 2,569,259 | +1.93(+3.07%) |
Nov 20, 2020 | 62.74 | 63.36 | 62.16 | 62.95 | 2,974,290 | -0.12(-0.18%) |
Nov 19, 2020 | 62.38 | 63.35 | 61.32 | 63.06 | 2,315,311 | +0.02(+0.03%) |
Nov 18, 2020 | 63.00 | 64.53 | 62.75 | 63.05 | 2,778,804 | +0.29(+0.46%) |
Nov 17, 2020 | 62.05 | 63.09 | 61.39 | 62.75 | 1,941,458 | -0.13(-0.21%) |
Nov 16, 2020 | 63.07 | 63.17 | 61.95 | 62.89 | 2,508,995 | +2.04(+3.35%) |
Nov 13, 2020 | 59.49 | 61.17 | 59.49 | 60.85 | 2,091,425 | +1.76(+2.97%) |
Nov 12, 2020 | 59.52 | 60.07 | 58.19 | 59.09 | 2,877,438 | -1.66(-2.74%) |
Nov 11, 2020 | 62.96 | 62.96 | 59.96 | 60.76 | 3,716,907 | -2.02(-3.22%) |
Nov 10, 2020 | 61.36 | 63.39 | 60.81 | 62.78 | 5,490,098 | +1.66(+2.72%) |
Nov 09, 2020 | 57.62 | 62.09 | 57.50 | 61.12 | 7,723,974 | +8.24(+15.58%) |
Nov 06, 2020 | 54.78 | 55.17 | 52.46 | 52.88 | 3,155,165 | -1.51(-2.78%) |
Nov 05, 2020 | 52.89 | 55.32 | 52.89 | 54.39 | 3,597,771 | +1.90(+3.61%) |
Nov 04, 2020 | 56.06 | 56.70 | 52.49 | 52.49 | 5,485,566 | -3.90(-6.92%) |
Nov 03, 2020 | 56.02 | 57.24 | 55.90 | 56.40 | 3,380,200 | +1.54(+2.81%) |
Nov 02, 2020 | 54.24 | 55.16 | 53.41 | 54.86 | 2,491,328 | +1.59(+2.98%) |
Oct 30, 2020 | 52.05 | 53.32 | 51.72 | 53.27 | 3,147,834 | +0.82(+1.55%) |
Oct 29, 2020 | 50.92 | 52.87 | 50.25 | 52.45 | 2,300,722 | +1.14(+2.22%) |
Oct 28, 2020 | 51.69 | 52.54 | 50.94 | 51.31 | 3,069,825 | -1.49(-2.82%) |
Oct 27, 2020 | 54.92 | 54.93 | 52.79 | 52.80 | 2,468,335 | -2.46(-4.46%) |
Oct 26, 2020 | 56.27 | 56.39 | 54.44 | 55.27 | 1,975,286 | -1.92(-3.36%) |
Oct 23, 2020 | 57.03 | 57.45 | 56.58 | 57.19 | 1,690,254 | +0.67(+1.19%) |
Oct 22, 2020 | 54.76 | 56.71 | 54.63 | 56.51 | 1,709,850 | +1.48(+2.69%) |
Oct 21, 2020 | 54.91 | 55.60 | 54.72 | 55.03 | 1,836,006 | -0.07(-0.12%) |
Oct 20, 2020 | 55.37 | 56.09 | 55.01 | 55.10 | 1,578,012 | +0.52(+0.95%) |
Oct 19, 2020 | 55.43 | 55.96 | 54.51 | 54.58 | 1,470,986 | -0.56(-1.01%) |
Oct 16, 2020 | 55.54 | 56.02 | 54.91 | 55.14 | 1,850,698 | -0.22(-0.39%) |
Oct 15, 2020 | 54.53 | 55.47 | 53.98 | 55.36 | 2,246,119 | +0.17(+0.30%) |
Oct 14, 2020 | 55.26 | 56.07 | 55.16 | 55.19 | 1,437,090 | -0.06(-0.11%) |
Oct 13, 2020 | 56.85 | 56.98 | 55.11 | 55.25 | 2,454,746 | -2.32(-4.03%) |
Oct 12, 2020 | 56.90 | 57.74 | 56.47 | 57.57 | 1,575,718 | +1.09(+1.93%) |
Oct 09, 2020 | 57.35 | 57.40 | 55.81 | 56.48 | 1,693,379 | -0.32(-0.57%) |
Oct 08, 2020 | 56.95 | 57.43 | 56.41 | 56.80 | 1,889,405 | +0.40(+0.71%) |
Oct 07, 2020 | 54.97 | 56.58 | 54.97 | 56.41 | 2,767,056 | +2.04(+3.75%) |
Oct 06, 2020 | 55.39 | 56.62 | 54.18 | 54.37 | 3,816,202 | -0.31(-0.56%) |
Oct 05, 2020 | 53.79 | 55.09 | 53.68 | 54.67 | 2,935,579 | +1.52(+2.86%) |
Oct 02, 2020 | 51.89 | 53.50 | 51.70 | 53.15 | 2,629,365 | +0.31(+0.58%) |