Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 64.52 | 64.52 | 64.52 | 15,735 | +0.05(+0.07%) | |
Dec 30, 2020 | 64.61 | 64.79 | 64.36 | 64.47 | 15,735 | +0.61(+0.96%) |
Dec 29, 2020 | 65.14 | 65.14 | 63.54 | 63.86 | 12,577 | -0.84(-1.30%) |
Dec 28, 2020 | 65.18 | 65.38 | 64.70 | 64.70 | 5,772 | -0.22(-0.34%) |
Dec 24, 2020 | 64.56 | 64.92 | 64.56 | 64.92 | 5,920 | +0.16(+0.25%) |
Dec 23, 2020 | 64.74 | 64.92 | 64.66 | 64.76 | 17,930 | +0.38(+0.59%) |
Dec 22, 2020 | 64.18 | 64.53 | 64.01 | 64.38 | 6,066 | +0.10(+0.15%) |
Dec 21, 2020 | 63.81 | 64.28 | 63.40 | 64.28 | 10,251 | -0.06(-0.10%) |
Dec 18, 2020 | 64.98 | 64.98 | 64.17 | 64.35 | 6,574 | -0.17(-0.26%) |
Dec 17, 2020 | 64.63 | 64.63 | 64.15 | 64.52 | 10,555 | +0.55(+0.86%) |
Dec 16, 2020 | 64.75 | 64.75 | 63.88 | 63.97 | 10,902 | -0.24(-0.38%) |
Dec 15, 2020 | 63.97 | 64.41 | 63.61 | 64.21 | 6,899 | +0.99(+1.56%) |
Dec 14, 2020 | 64.26 | 64.26 | 63.22 | 63.22 | 13,022 | -0.26(-0.41%) |
Dec 11, 2020 | 63.19 | 63.58 | 63.02 | 63.49 | 8,870 | +0.16(+0.25%) |
Dec 10, 2020 | 62.42 | 63.33 | 62.42 | 63.33 | 8,688 | +0.24(+0.38%) |
Dec 09, 2020 | 63.31 | 63.35 | 62.86 | 63.09 | 10,722 | -0.05(-0.07%) |
Dec 08, 2020 | 62.69 | 63.18 | 62.69 | 63.13 | 11,107 | +0.47(+0.74%) |
Dec 07, 2020 | 63.18 | 63.18 | 62.47 | 62.67 | 14,910 | -0.28(-0.44%) |
Dec 04, 2020 | 62.23 | 62.94 | 62.17 | 62.94 | 13,775 | +1.38(+2.24%) |
Dec 03, 2020 | 61.64 | 62.00 | 61.46 | 61.56 | 10,100 | +0.24(+0.39%) |
Dec 02, 2020 | 61.46 | 61.46 | 61.11 | 61.33 | 10,646 | -0.16(-0.27%) |
Dec 01, 2020 | 61.42 | 61.55 | 61.25 | 61.49 | 5,418 | +1.01(+1.67%) |
Nov 30, 2020 | 61.48 | 61.48 | 60.48 | 60.48 | 6,620 | -0.71(-1.15%) |
Nov 27, 2020 | 61.32 | 61.32 | 60.98 | 61.19 | 3,130 | +0.26(+0.42%) |
Nov 25, 2020 | 61.64 | 61.64 | 60.74 | 60.93 | 34,961 | -0.43(-0.70%) |
Nov 24, 2020 | 61.31 | 61.55 | 60.85 | 61.36 | 34,620 | +0.75(+1.23%) |
Nov 23, 2020 | 60.56 | 60.87 | 60.15 | 60.62 | 17,329 | +0.77(+1.29%) |
Nov 20, 2020 | 59.95 | 59.95 | 59.40 | 59.85 | 7,096 | +0.02(+0.03%) |
Nov 19, 2020 | 59.65 | 59.87 | 59.30 | 59.83 | 8,699 | +0.28(+0.47%) |
Nov 18, 2020 | 60.45 | 60.45 | 59.49 | 59.55 | 5,340 | -0.76(-1.26%) |
Nov 17, 2020 | 60.45 | 60.52 | 59.77 | 60.31 | 8,964 | -0.26(-0.44%) |
Nov 16, 2020 | 60.55 | 60.81 | 60.08 | 60.58 | 65,264 | +1.26(+2.12%) |
Nov 13, 2020 | 58.99 | 59.38 | 58.99 | 59.32 | 4,070 | +1.10(+1.88%) |
Nov 12, 2020 | 58.58 | 58.94 | 57.98 | 58.22 | 58,119 | -0.82(-1.38%) |
Nov 11, 2020 | 58.61 | 59.17 | 58.61 | 59.04 | 45,119 | -0.09(-0.16%) |
Nov 10, 2020 | 58.56 | 59.23 | 58.55 | 59.13 | 25,185 | +0.43(+0.74%) |
Nov 09, 2020 | 62.94 | 62.94 | 58.69 | 58.70 | 10,377 | +1.18(+2.05%) |
Nov 06, 2020 | 57.58 | 57.83 | 57.35 | 57.52 | 24,733 | -0.01(-0.02%) |
Nov 05, 2020 | 57.52 | 57.71 | 57.40 | 57.53 | 4,544 | +1.44(+2.56%) |
Nov 04, 2020 | 55.93 | 56.44 | 55.49 | 56.09 | 5,894 | -0.13(-0.23%) |
Nov 03, 2020 | 55.98 | 56.22 | 55.77 | 56.22 | 3,458 | +1.48(+2.71%) |
Nov 02, 2020 | 54.73 | 54.82 | 54.36 | 54.74 | 7,537 | +1.08(+2.01%) |
Oct 30, 2020 | 54.05 | 54.05 | 53.23 | 53.66 | 8,035 | -0.57(-1.05%) |
Oct 29, 2020 | 53.78 | 54.38 | 53.18 | 54.23 | 5,552 | +0.60(+1.12%) |
Oct 28, 2020 | 53.66 | 53.98 | 53.57 | 53.63 | 5,880 | -1.28(-2.34%) |
Oct 27, 2020 | 55.82 | 55.82 | 54.91 | 54.91 | 4,283 | -0.61(-1.09%) |
Oct 26, 2020 | 56.20 | 56.20 | 55.01 | 55.52 | 6,371 | -1.23(-2.17%) |
Oct 23, 2020 | 56.94 | 56.95 | 56.33 | 56.75 | 6,366 | +0.30(+0.53%) |
Oct 22, 2020 | 56.36 | 56.54 | 56.00 | 56.45 | 3,208 | +0.52(+0.92%) |
Oct 21, 2020 | 56.41 | 56.69 | 55.94 | 55.94 | 9,202 | -0.22(-0.39%) |
Oct 20, 2020 | 55.94 | 56.73 | 55.94 | 56.15 | 5,007 | +0.33(+0.60%) |
Oct 19, 2020 | 56.44 | 56.78 | 55.81 | 55.82 | 4,812 | -0.98(-1.72%) |
Oct 16, 2020 | 56.77 | 56.90 | 56.77 | 56.79 | 9,288 | +0.15(+0.26%) |
Oct 15, 2020 | 55.64 | 56.69 | 55.64 | 56.65 | 14,127 | +0.61(+1.09%) |
Oct 14, 2020 | 56.22 | 56.52 | 56.04 | 56.04 | 2,757 | -0.06(-0.10%) |
Oct 13, 2020 | 56.24 | 56.24 | 55.91 | 56.10 | 2,532 | -0.28(-0.50%) |
Oct 12, 2020 | 56.24 | 56.47 | 56.24 | 56.38 | 3,817 | +0.44(+0.79%) |
Oct 09, 2020 | 55.90 | 56.16 | 55.88 | 55.93 | 2,713 | +0.24(+0.42%) |
Oct 08, 2020 | 55.58 | 55.85 | 55.54 | 55.70 | 19,197 | +0.74(+1.34%) |
Oct 07, 2020 | 54.94 | 55.08 | 54.70 | 54.96 | 1,915 | +0.80(+1.48%) |
Oct 06, 2020 | 54.69 | 55.04 | 53.92 | 54.16 | 5,731 | -0.15(-0.27%) |
Oct 05, 2020 | 54.14 | 54.32 | 54.14 | 54.30 | 1,552 | +1.25(+2.35%) |
Oct 02, 2020 | 51.62 | 53.17 | 51.59 | 53.06 | 11,479 | +0.41(+0.78%) |