Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 64.36 | 64.36 | 64.36 | 46,137 | -0.54(-0.84%) | |
Dec 30, 2020 | 65.09 | 65.23 | 64.86 | 64.91 | 46,137 | +0.16(+0.25%) |
Dec 29, 2020 | 65.02 | 65.11 | 64.67 | 64.74 | 60,808 | +0.51(+0.79%) |
Dec 28, 2020 | 64.41 | 64.50 | 64.12 | 64.23 | 47,772 | +0.49(+0.78%) |
Dec 24, 2020 | 63.84 | 63.84 | 63.66 | 63.74 | 14,438 | +0.00(+0.00%) |
Dec 23, 2020 | 63.66 | 63.78 | 63.55 | 63.74 | 28,730 | +0.55(+0.88%) |
Dec 22, 2020 | 63.18 | 63.35 | 63.02 | 63.18 | 52,082 | -0.10(-0.16%) |
Dec 21, 2020 | 62.69 | 63.48 | 62.55 | 63.28 | 73,166 | -0.85(-1.32%) |
Dec 18, 2020 | 64.36 | 64.37 | 64.07 | 64.13 | 29,961 | -0.09(-0.14%) |
Dec 17, 2020 | 64.42 | 64.50 | 64.22 | 64.22 | 28,475 | +0.35(+0.54%) |
Dec 16, 2020 | 63.74 | 64.01 | 63.63 | 63.87 | 40,222 | +0.20(+0.32%) |
Dec 15, 2020 | 63.32 | 63.71 | 63.20 | 63.67 | 46,991 | +0.50(+0.79%) |
Dec 14, 2020 | 63.48 | 63.56 | 63.10 | 63.17 | 31,884 | +0.13(+0.20%) |
Dec 11, 2020 | 63.19 | 63.19 | 62.80 | 63.04 | 89,262 | -0.22(-0.34%) |
Dec 10, 2020 | 62.93 | 63.43 | 62.93 | 63.26 | 199,227 | -0.01(-0.01%) |
Dec 09, 2020 | 63.47 | 63.47 | 62.85 | 63.27 | 175,302 | +0.17(+0.27%) |
Dec 08, 2020 | 62.73 | 63.17 | 62.73 | 63.10 | 75,586 | +0.31(+0.49%) |
Dec 07, 2020 | 62.92 | 63.10 | 62.61 | 62.79 | 274,790 | -0.43(-0.68%) |
Dec 04, 2020 | 63.21 | 63.32 | 63.08 | 63.22 | 22,643 | +0.37(+0.58%) |
Dec 03, 2020 | 63.04 | 63.20 | 62.81 | 62.86 | 68,528 | -0.08(-0.13%) |
Dec 02, 2020 | 62.55 | 62.96 | 62.54 | 62.94 | 38,953 | +0.22(+0.35%) |
Dec 01, 2020 | 62.40 | 62.89 | 62.40 | 62.72 | 284,889 | +1.08(+1.75%) |
Nov 30, 2020 | 62.62 | 62.63 | 61.61 | 61.64 | 50,201 | -1.19(-1.89%) |
Nov 27, 2020 | 62.67 | 62.90 | 62.67 | 62.83 | 5,907 | +0.23(+0.37%) |
Nov 25, 2020 | 62.32 | 62.69 | 62.26 | 62.60 | 23,081 | -0.06(-0.10%) |
Nov 24, 2020 | 62.34 | 62.70 | 62.29 | 62.66 | 27,875 | +0.85(+1.37%) |
Nov 23, 2020 | 62.17 | 62.17 | 61.70 | 61.82 | 29,204 | -0.19(-0.31%) |
Nov 20, 2020 | 61.80 | 62.09 | 61.78 | 62.01 | 53,600 | +0.25(+0.40%) |
Nov 19, 2020 | 61.40 | 61.88 | 61.40 | 61.76 | 38,614 | +0.30(+0.49%) |
Nov 18, 2020 | 61.82 | 62.00 | 61.46 | 61.46 | 20,786 | -0.16(-0.27%) |
Nov 17, 2020 | 61.62 | 61.86 | 61.44 | 61.62 | 38,302 | -0.21(-0.34%) |
Nov 16, 2020 | 61.74 | 61.83 | 61.43 | 61.83 | 98,168 | +0.76(+1.25%) |
Nov 13, 2020 | 60.59 | 61.14 | 60.59 | 61.07 | 14,001 | +0.81(+1.35%) |
Nov 12, 2020 | 60.74 | 60.86 | 60.19 | 60.26 | 23,748 | -0.96(-1.57%) |
Nov 11, 2020 | 61.04 | 61.25 | 60.96 | 61.22 | 80,448 | +0.50(+0.83%) |
Nov 10, 2020 | 60.66 | 61.01 | 60.55 | 60.72 | 95,167 | +0.48(+0.80%) |
Nov 09, 2020 | 61.18 | 61.18 | 60.22 | 60.23 | 51,875 | +1.66(+2.84%) |
Nov 06, 2020 | 58.80 | 59.01 | 58.55 | 58.57 | 57,538 | -0.03(-0.05%) |
Nov 05, 2020 | 58.48 | 58.62 | 58.36 | 58.60 | 31,768 | +1.41(+2.46%) |
Nov 04, 2020 | 56.71 | 57.67 | 56.71 | 57.19 | 164,154 | +0.59(+1.05%) |
Nov 03, 2020 | 56.32 | 56.83 | 56.32 | 56.60 | 97,249 | +1.24(+2.24%) |
Nov 02, 2020 | 55.24 | 55.36 | 54.98 | 55.36 | 59,093 | +0.77(+1.41%) |
Oct 30, 2020 | 54.52 | 54.65 | 54.23 | 54.58 | 65,961 | -0.21(-0.38%) |
Oct 29, 2020 | 54.72 | 55.01 | 54.45 | 54.79 | 63,426 | +0.19(+0.35%) |
Oct 28, 2020 | 55.04 | 55.04 | 54.60 | 54.60 | 37,800 | -1.66(-2.96%) |
Oct 27, 2020 | 56.49 | 56.49 | 56.18 | 56.27 | 64,165 | -0.44(-0.77%) |
Oct 26, 2020 | 57.02 | 57.03 | 56.57 | 56.71 | 15,326 | -0.79(-1.37%) |
Oct 23, 2020 | 57.44 | 57.53 | 57.22 | 57.49 | 17,830 | +0.30(+0.53%) |
Oct 22, 2020 | 57.03 | 57.25 | 56.96 | 57.19 | 52,686 | +0.01(+0.02%) |
Oct 21, 2020 | 57.30 | 57.54 | 57.18 | 57.18 | 32,768 | -0.19(-0.33%) |
Oct 20, 2020 | 57.44 | 57.67 | 57.35 | 57.37 | 29,013 | +0.38(+0.67%) |
Oct 19, 2020 | 57.54 | 57.61 | 56.98 | 56.99 | 32,784 | -0.27(-0.48%) |
Oct 16, 2020 | 57.15 | 57.47 | 57.15 | 57.26 | 29,535 | +0.27(+0.47%) |
Oct 15, 2020 | 56.64 | 57.12 | 56.62 | 57.00 | 29,945 | -0.80(-1.38%) |
Oct 14, 2020 | 57.99 | 58.06 | 57.72 | 57.79 | 31,475 | +0.00(+0.00%) |
Oct 13, 2020 | 57.96 | 57.98 | 57.72 | 57.79 | 25,400 | -0.60(-1.03%) |
Oct 12, 2020 | 58.41 | 58.49 | 58.21 | 58.40 | 28,331 | +0.32(+0.55%) |
Oct 09, 2020 | 57.91 | 58.18 | 57.87 | 58.08 | 110,046 | +0.39(+0.68%) |
Oct 08, 2020 | 57.56 | 57.78 | 57.56 | 57.68 | 43,754 | +0.29(+0.51%) |
Oct 07, 2020 | 57.29 | 57.50 | 57.27 | 57.39 | 51,186 | +0.48(+0.84%) |
Oct 06, 2020 | 57.55 | 57.67 | 56.89 | 56.92 | 19,659 | -0.57(-0.99%) |
Oct 05, 2020 | 57.18 | 57.60 | 57.18 | 57.48 | 26,644 | +0.77(+1.35%) |
Oct 02, 2020 | 56.18 | 56.91 | 56.18 | 56.71 | 26,034 | -0.09(-0.16%) |