Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 66.86 | 66.86 | 66.86 | 490,109 | +1.02(+1.55%) | |
Dec 30, 2020 | 65.69 | 66.24 | 65.11 | 65.84 | 490,109 | +0.12(+0.18%) |
Dec 29, 2020 | 66.88 | 66.99 | 65.39 | 65.72 | 336,483 | -0.50(-0.76%) |
Dec 28, 2020 | 66.57 | 66.90 | 65.64 | 66.22 | 420,691 | +0.39(+0.59%) |
Dec 24, 2020 | 66.31 | 66.40 | 65.25 | 65.83 | 155,800 | -0.61(-0.92%) |
Dec 23, 2020 | 66.65 | 66.95 | 66.08 | 66.44 | 518,359 | +0.34(+0.51%) |
Dec 22, 2020 | 66.59 | 67.51 | 66.01 | 66.10 | 528,294 | -0.36(-0.54%) |
Dec 21, 2020 | 66.73 | 66.74 | 65.11 | 66.46 | 897,543 | -1.32(-1.95%) |
Dec 18, 2020 | 69.34 | 69.34 | 67.38 | 67.78 | 1,962,600 | -1.11(-1.61%) |
Dec 17, 2020 | 69.42 | 69.63 | 68.34 | 68.89 | 920,280 | -0.26(-0.38%) |
Dec 16, 2020 | 69.23 | 69.54 | 68.73 | 69.15 | 678,305 | +0.21(+0.30%) |
Dec 15, 2020 | 68.47 | 69.46 | 67.81 | 68.94 | 718,702 | +0.87(+1.28%) |
Dec 14, 2020 | 70.81 | 71.29 | 67.99 | 68.07 | 1,092,413 | -1.88(-2.69%) |
Dec 11, 2020 | 70.90 | 71.45 | 69.66 | 69.95 | 862,400 | -1.36(-1.91%) |
Dec 10, 2020 | 70.79 | 71.55 | 70.44 | 71.31 | 499,241 | +0.16(+0.22%) |
Dec 09, 2020 | 70.80 | 71.49 | 70.40 | 71.15 | 803,394 | +0.70(+0.99%) |
Dec 08, 2020 | 68.38 | 70.57 | 68.24 | 70.45 | 899,608 | +1.72(+2.50%) |
Dec 07, 2020 | 68.39 | 69.47 | 68.16 | 68.73 | 858,059 | +0.31(+0.45%) |
Dec 04, 2020 | 67.07 | 68.44 | 66.56 | 68.42 | 822,700 | +1.95(+2.93%) |
Dec 03, 2020 | 66.72 | 67.07 | 65.88 | 66.47 | 974,483 | -0.02(-0.03%) |
Dec 02, 2020 | 65.22 | 66.59 | 64.94 | 66.49 | 935,510 | +1.58(+2.43%) |
Dec 01, 2020 | 65.19 | 65.70 | 64.50 | 64.91 | 1,065,548 | +0.60(+0.93%) |
Nov 30, 2020 | 63.99 | 64.92 | 63.11 | 64.31 | 1,323,869 | +0.63(+0.99%) |
Nov 27, 2020 | 64.54 | 64.70 | 63.43 | 63.68 | 292,100 | -0.45(-0.70%) |
Nov 25, 2020 | 64.23 | 64.66 | 63.41 | 64.13 | 568,900 | -0.44(-0.68%) |
Nov 24, 2020 | 64.45 | 65.39 | 63.72 | 64.57 | 510,476 | +0.86(+1.35%) |
Nov 23, 2020 | 63.74 | 64.53 | 63.25 | 63.71 | 874,935 | +0.13(+0.20%) |
Nov 20, 2020 | 63.35 | 64.35 | 63.12 | 63.58 | 665,900 | +0.08(+0.13%) |
Nov 19, 2020 | 63.80 | 64.03 | 62.74 | 63.50 | 935,492 | -0.74(-1.15%) |
Nov 18, 2020 | 64.37 | 65.63 | 64.23 | 64.24 | 827,232 | -0.37(-0.57%) |
Nov 17, 2020 | 63.32 | 64.87 | 62.62 | 64.61 | 731,556 | +0.16(+0.25%) |
Nov 16, 2020 | 67.15 | 67.41 | 63.29 | 64.45 | 991,077 | -1.20(-1.83%) |
Nov 13, 2020 | 63.95 | 66.87 | 63.89 | 65.65 | 979,900 | +2.29(+3.61%) |
Nov 12, 2020 | 63.29 | 64.55 | 62.72 | 63.36 | 685,313 | -0.22(-0.35%) |
Nov 11, 2020 | 67.67 | 68.35 | 62.73 | 63.58 | 1,684,377 | -4.50(-6.61%) |
Nov 10, 2020 | 68.14 | 69.00 | 66.46 | 68.08 | 1,518,709 | +0.08(+0.12%) |
Nov 09, 2020 | 64.30 | 69.89 | 64.30 | 68.00 | 2,412,145 | +6.33(+10.26%) |
Nov 06, 2020 | 61.61 | 62.22 | 61.06 | 61.67 | 1,035,500 | +0.10(+0.16%) |
Nov 05, 2020 | 60.28 | 62.29 | 60.04 | 61.57 | 1,060,460 | +1.63(+2.72%) |
Nov 04, 2020 | 60.81 | 61.55 | 59.44 | 59.94 | 1,441,976 | -0.47(-0.78%) |
Nov 03, 2020 | 63.84 | 63.84 | 60.22 | 60.41 | 1,452,738 | -1.81(-2.91%) |
Nov 02, 2020 | 63.66 | 65.78 | 60.15 | 62.22 | 2,341,951 | -1.36(-2.14%) |
Oct 30, 2020 | 63.01 | 64.73 | 62.51 | 63.58 | 1,626,700 | +0.68(+1.08%) |
Oct 29, 2020 | 61.59 | 63.80 | 60.71 | 62.90 | 1,404,091 | +0.92(+1.48%) |
Oct 28, 2020 | 65.03 | 65.54 | 61.97 | 61.98 | 971,163 | -3.63(-5.53%) |
Oct 27, 2020 | 67.58 | 67.58 | 65.58 | 65.61 | 1,675,164 | -1.26(-1.88%) |
Oct 26, 2020 | 67.07 | 67.71 | 66.14 | 66.87 | 1,180,555 | -0.92(-1.36%) |
Oct 23, 2020 | 66.85 | 68.19 | 66.47 | 67.79 | 946,200 | +1.16(+1.74%) |
Oct 22, 2020 | 64.25 | 66.75 | 63.85 | 66.63 | 1,324,341 | +3.01(+4.73%) |
Oct 21, 2020 | 62.27 | 64.48 | 62.13 | 63.62 | 928,469 | +1.11(+1.78%) |
Oct 20, 2020 | 62.55 | 63.28 | 62.10 | 62.51 | 939,920 | +0.64(+1.03%) |
Oct 19, 2020 | 62.30 | 63.14 | 61.68 | 61.87 | 739,751 | -0.47(-0.75%) |
Oct 16, 2020 | 61.47 | 62.74 | 61.14 | 62.34 | 772,700 | +0.98(+1.60%) |
Oct 15, 2020 | 60.12 | 61.48 | 59.85 | 61.36 | 520,128 | +0.49(+0.80%) |
Oct 14, 2020 | 59.61 | 61.14 | 59.61 | 60.87 | 738,063 | +1.21(+2.03%) |
Oct 13, 2020 | 59.32 | 60.10 | 59.10 | 59.66 | 616,701 | -0.23(-0.38%) |
Oct 12, 2020 | 60.55 | 60.56 | 59.72 | 59.89 | 541,694 | -0.57(-0.94%) |
Oct 09, 2020 | 61.63 | 61.81 | 60.28 | 60.46 | 473,200 | -0.63(-1.03%) |
Oct 08, 2020 | 60.13 | 61.32 | 59.56 | 61.09 | 782,486 | +1.63(+2.74%) |
Oct 07, 2020 | 59.17 | 60.23 | 58.89 | 59.46 | 1,083,888 | +0.62(+1.05%) |
Oct 06, 2020 | 60.51 | 60.61 | 58.56 | 58.84 | 851,832 | -1.67(-2.76%) |
Oct 05, 2020 | 58.67 | 60.63 | 58.22 | 60.51 | 882,040 | +2.54(+4.38%) |
Oct 02, 2020 | 56.97 | 58.15 | 56.75 | 57.97 | 1,245,600 | +0.05(+0.09%) |