Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 66.64 | 66.64 | 66.64 | 1,621,031 | +0.53(+0.80%) | |
Dec 30, 2020 | 65.34 | 66.31 | 65.25 | 66.11 | 1,621,031 | +0.95(+1.45%) |
Dec 29, 2020 | 65.90 | 66.22 | 64.99 | 65.16 | 1,442,900 | -0.49(-0.74%) |
Dec 28, 2020 | 65.86 | 67.11 | 65.47 | 65.65 | 1,779,414 | +0.15(+0.22%) |
Dec 24, 2020 | 65.55 | 65.74 | 64.76 | 65.50 | 716,986 | -0.04(-0.06%) |
Dec 23, 2020 | 64.84 | 65.98 | 64.84 | 65.55 | 2,857,630 | +1.53(+2.39%) |
Dec 22, 2020 | 65.18 | 65.26 | 64.01 | 64.02 | 2,143,746 | -1.02(-1.57%) |
Dec 21, 2020 | 64.97 | 65.19 | 63.66 | 65.04 | 2,169,951 | -0.26(-0.41%) |
Dec 18, 2020 | 66.29 | 66.56 | 64.66 | 65.31 | 5,599,758 | -0.98(-1.48%) |
Dec 17, 2020 | 66.96 | 67.12 | 65.43 | 66.29 | 2,277,155 | -0.29(-0.44%) |
Dec 16, 2020 | 66.45 | 66.98 | 65.96 | 66.58 | 1,703,808 | +0.16(+0.24%) |
Dec 15, 2020 | 66.29 | 66.66 | 65.00 | 66.42 | 1,837,412 | +1.02(+1.57%) |
Dec 14, 2020 | 68.29 | 68.31 | 65.33 | 65.39 | 2,370,648 | -1.68(-2.51%) |
Dec 11, 2020 | 66.98 | 67.74 | 66.56 | 67.07 | 1,746,307 | -1.18(-1.73%) |
Dec 10, 2020 | 67.46 | 68.43 | 67.32 | 68.25 | 2,047,873 | -0.23(-0.34%) |
Dec 09, 2020 | 69.44 | 69.69 | 68.05 | 68.48 | 1,866,190 | -0.02(-0.02%) |
Dec 08, 2020 | 67.66 | 68.79 | 67.59 | 68.50 | 1,758,889 | +0.23(+0.34%) |
Dec 07, 2020 | 68.74 | 68.81 | 67.66 | 68.27 | 2,379,686 | -1.12(-1.61%) |
Dec 04, 2020 | 68.16 | 69.58 | 68.01 | 69.39 | 2,344,850 | +2.07(+3.07%) |
Dec 03, 2020 | 67.10 | 68.01 | 66.78 | 67.32 | 2,555,404 | +0.16(+0.24%) |
Dec 02, 2020 | 65.28 | 67.36 | 65.28 | 67.16 | 2,124,718 | +1.34(+2.04%) |
Dec 01, 2020 | 66.38 | 66.60 | 65.62 | 65.82 | 2,277,271 | +1.27(+1.97%) |
Nov 30, 2020 | 65.94 | 66.57 | 64.31 | 64.55 | 3,872,035 | -2.11(-3.16%) |
Nov 27, 2020 | 67.12 | 67.57 | 66.27 | 66.66 | 1,045,488 | -0.55(-0.81%) |
Nov 25, 2020 | 67.32 | 67.32 | 66.54 | 67.20 | 1,823,512 | -0.96(-1.40%) |
Nov 24, 2020 | 66.99 | 68.29 | 66.32 | 68.16 | 3,166,461 | +2.57(+3.92%) |
Nov 23, 2020 | 64.33 | 65.92 | 64.22 | 65.59 | 2,541,473 | +1.95(+3.07%) |
Nov 20, 2020 | 63.42 | 64.05 | 62.84 | 63.63 | 2,942,124 | -0.12(-0.18%) |
Nov 19, 2020 | 63.06 | 64.05 | 61.99 | 63.75 | 2,290,271 | +0.02(+0.03%) |
Nov 18, 2020 | 63.68 | 65.24 | 63.43 | 63.73 | 2,748,752 | +0.29(+0.46%) |
Nov 17, 2020 | 62.73 | 63.78 | 62.06 | 63.44 | 1,920,462 | -0.13(-0.21%) |
Nov 16, 2020 | 63.76 | 63.86 | 62.62 | 63.58 | 2,481,861 | +2.06(+3.35%) |
Nov 13, 2020 | 60.14 | 61.84 | 60.14 | 61.51 | 2,068,807 | +1.77(+2.97%) |
Nov 12, 2020 | 60.17 | 60.72 | 58.82 | 59.74 | 2,846,319 | -1.68(-2.74%) |
Nov 11, 2020 | 63.65 | 63.65 | 60.61 | 61.42 | 3,676,709 | -2.04(-3.22%) |
Nov 10, 2020 | 62.04 | 64.08 | 61.47 | 63.47 | 5,430,723 | +1.68(+2.72%) |
Nov 09, 2020 | 58.25 | 62.77 | 58.12 | 61.78 | 7,640,441 | +8.33(+15.58%) |
Nov 06, 2020 | 55.38 | 55.77 | 53.04 | 53.46 | 3,121,043 | -1.53(-2.78%) |
Nov 05, 2020 | 53.46 | 55.93 | 53.46 | 54.99 | 3,558,862 | +1.92(+3.61%) |
Nov 04, 2020 | 56.68 | 57.32 | 53.06 | 53.07 | 5,426,240 | -3.95(-6.92%) |
Nov 03, 2020 | 56.64 | 57.86 | 56.51 | 57.01 | 3,343,644 | +1.56(+2.81%) |
Nov 02, 2020 | 54.84 | 55.76 | 53.99 | 55.46 | 2,464,385 | +1.61(+2.98%) |
Oct 30, 2020 | 52.62 | 53.90 | 52.29 | 53.85 | 3,113,791 | +0.82(+1.55%) |
Oct 29, 2020 | 51.48 | 53.45 | 50.80 | 53.03 | 2,275,840 | +1.15(+2.22%) |
Oct 28, 2020 | 52.25 | 53.12 | 51.50 | 51.87 | 3,036,625 | -1.51(-2.82%) |
Oct 27, 2020 | 55.52 | 55.53 | 53.36 | 53.38 | 2,441,640 | -2.49(-4.46%) |
Oct 26, 2020 | 56.89 | 57.01 | 55.04 | 55.87 | 1,953,924 | -1.94(-3.36%) |
Oct 23, 2020 | 57.65 | 58.08 | 57.20 | 57.81 | 1,671,974 | +0.68(+1.19%) |
Oct 22, 2020 | 55.36 | 57.33 | 55.23 | 57.13 | 1,691,358 | +1.50(+2.69%) |
Oct 21, 2020 | 55.51 | 56.21 | 55.32 | 55.63 | 1,816,150 | -0.07(-0.12%) |
Oct 20, 2020 | 55.97 | 56.70 | 55.61 | 55.70 | 1,560,946 | +0.52(+0.95%) |
Oct 19, 2020 | 56.04 | 56.57 | 55.10 | 55.18 | 1,455,078 | -0.56(-1.01%) |
Oct 16, 2020 | 56.15 | 56.63 | 55.51 | 55.74 | 1,830,684 | -0.22(-0.39%) |
Oct 15, 2020 | 55.13 | 56.08 | 54.57 | 55.96 | 2,221,828 | +0.17(+0.30%) |
Oct 14, 2020 | 55.86 | 56.69 | 55.76 | 55.79 | 1,421,548 | -0.06(-0.11%) |
Oct 13, 2020 | 57.48 | 57.60 | 55.71 | 55.85 | 2,428,198 | -2.35(-4.03%) |
Oct 12, 2020 | 57.52 | 58.37 | 57.09 | 58.20 | 1,558,677 | +1.10(+1.93%) |
Oct 09, 2020 | 57.98 | 58.03 | 56.42 | 57.10 | 1,675,065 | -0.33(-0.57%) |
Oct 08, 2020 | 57.58 | 58.06 | 57.02 | 57.43 | 1,868,971 | +0.40(+0.71%) |
Oct 07, 2020 | 55.58 | 57.19 | 55.58 | 57.02 | 2,737,131 | +2.06(+3.75%) |
Oct 06, 2020 | 56.00 | 57.24 | 54.77 | 54.96 | 3,774,931 | -0.31(-0.56%) |
Oct 05, 2020 | 54.38 | 55.69 | 54.26 | 55.27 | 2,903,831 | +1.54(+2.86%) |
Oct 02, 2020 | 52.45 | 54.09 | 52.27 | 53.73 | 2,600,929 | +0.31(+0.58%) |