Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 67.79 | 67.79 | 67.79 | 991,492 | -0.72(-1.05%) | |
Dec 30, 2020 | 68.80 | 69.19 | 68.38 | 68.50 | 991,492 | -0.33(-0.48%) |
Dec 29, 2020 | 69.13 | 69.68 | 68.73 | 68.83 | 1,689,659 | +0.41(+0.60%) |
Dec 28, 2020 | 69.05 | 69.43 | 68.34 | 68.43 | 1,454,604 | +0.02(+0.03%) |
Dec 24, 2020 | 68.84 | 68.91 | 68.06 | 68.41 | 970,361 | +0.05(+0.07%) |
Dec 23, 2020 | 68.65 | 69.40 | 68.31 | 68.36 | 1,888,211 | +0.82(+1.22%) |
Dec 22, 2020 | 67.29 | 67.95 | 67.23 | 67.54 | 1,351,412 | -0.35(-0.51%) |
Dec 21, 2020 | 66.33 | 67.90 | 66.33 | 67.88 | 3,029,808 | -1.44(-2.08%) |
Dec 18, 2020 | 68.59 | 69.54 | 68.59 | 69.33 | 2,366,448 | +0.05(+0.07%) |
Dec 17, 2020 | 68.69 | 69.91 | 68.68 | 69.28 | 1,546,845 | +1.23(+1.81%) |
Dec 16, 2020 | 67.92 | 68.33 | 67.74 | 68.05 | 1,851,824 | -0.54(-0.79%) |
Dec 15, 2020 | 67.83 | 68.59 | 67.63 | 68.59 | 1,803,681 | +0.72(+1.06%) |
Dec 14, 2020 | 67.83 | 68.47 | 67.53 | 67.87 | 1,640,070 | +0.35(+0.52%) |
Dec 11, 2020 | 67.53 | 67.77 | 66.81 | 67.53 | 859,598 | -1.09(-1.58%) |
Dec 10, 2020 | 68.59 | 69.14 | 68.22 | 68.61 | 1,103,318 | +0.28(+0.41%) |
Dec 09, 2020 | 68.08 | 68.51 | 67.81 | 68.33 | 880,807 | +0.63(+0.93%) |
Dec 08, 2020 | 67.76 | 68.28 | 67.54 | 67.70 | 972,443 | -0.20(-0.30%) |
Dec 07, 2020 | 68.13 | 68.21 | 67.69 | 67.90 | 746,765 | -0.49(-0.72%) |
Dec 04, 2020 | 68.56 | 68.72 | 68.09 | 68.40 | 2,108,929 | +1.58(+2.37%) |
Dec 03, 2020 | 66.85 | 67.30 | 66.37 | 66.82 | 917,429 | +0.88(+1.34%) |
Dec 02, 2020 | 65.24 | 66.06 | 65.14 | 65.94 | 875,919 | +0.18(+0.28%) |
Dec 01, 2020 | 65.25 | 65.92 | 64.86 | 65.75 | 1,580,222 | +1.10(+1.69%) |
Nov 30, 2020 | 66.25 | 66.25 | 64.38 | 64.66 | 1,673,582 | -1.70(-2.56%) |
Nov 27, 2020 | 65.87 | 66.60 | 65.81 | 66.35 | 550,101 | +0.43(+0.65%) |
Nov 25, 2020 | 65.84 | 66.15 | 65.50 | 65.93 | 895,385 | -0.87(-1.31%) |
Nov 24, 2020 | 66.73 | 66.91 | 66.14 | 66.80 | 1,987,959 | +2.47(+3.84%) |
Nov 23, 2020 | 64.12 | 64.56 | 63.53 | 64.33 | 1,297,997 | +1.26(+2.00%) |
Nov 20, 2020 | 63.08 | 63.54 | 62.64 | 63.07 | 1,601,524 | -0.90(-1.41%) |
Nov 19, 2020 | 63.74 | 64.04 | 63.28 | 63.97 | 1,008,011 | +0.08(+0.12%) |
Nov 18, 2020 | 64.59 | 65.07 | 63.89 | 63.89 | 1,807,975 | -0.64(-0.99%) |
Nov 17, 2020 | 64.61 | 65.16 | 64.39 | 64.53 | 1,678,636 | -1.41(-2.13%) |
Nov 16, 2020 | 67.20 | 67.20 | 65.21 | 65.94 | 1,640,696 | +1.59(+2.47%) |
Nov 13, 2020 | 63.47 | 64.36 | 63.36 | 64.35 | 1,606,784 | +1.28(+2.03%) |
Nov 12, 2020 | 64.21 | 64.41 | 62.79 | 63.07 | 2,706,061 | -1.89(-2.91%) |
Nov 11, 2020 | 64.84 | 65.31 | 64.65 | 64.96 | 2,544,607 | +0.38(+0.59%) |
Nov 10, 2020 | 63.47 | 65.11 | 63.23 | 64.58 | 4,469,896 | +3.96(+6.53%) |
Nov 09, 2020 | 61.14 | 62.21 | 60.09 | 60.62 | 7,171,180 | +5.66(+10.30%) |
Nov 06, 2020 | 55.28 | 55.45 | 54.68 | 54.96 | 1,405,265 | +0.45(+0.82%) |
Nov 05, 2020 | 54.30 | 54.75 | 54.00 | 54.51 | 2,790,805 | +2.10(+4.01%) |
Nov 04, 2020 | 52.53 | 53.28 | 52.03 | 52.41 | 1,908,871 | +0.19(+0.37%) |
Nov 03, 2020 | 51.93 | 52.81 | 51.92 | 52.22 | 1,930,730 | +1.56(+3.08%) |
Nov 02, 2020 | 50.56 | 50.85 | 50.10 | 50.65 | 1,947,910 | +0.32(+0.64%) |
Oct 30, 2020 | 51.74 | 51.77 | 49.89 | 50.33 | 2,071,493 | -1.43(-2.77%) |
Oct 29, 2020 | 51.32 | 52.42 | 50.94 | 51.77 | 2,535,231 | +0.36(+0.70%) |
Oct 28, 2020 | 51.68 | 51.95 | 50.87 | 51.41 | 4,916,271 | -2.16(-4.04%) |
Oct 27, 2020 | 54.09 | 54.49 | 53.40 | 53.57 | 2,115,873 | -1.38(-2.51%) |
Oct 26, 2020 | 55.43 | 55.43 | 54.06 | 54.95 | 1,708,380 | -0.89(-1.60%) |
Oct 23, 2020 | 55.82 | 55.96 | 55.25 | 55.84 | 1,389,486 | +1.38(+2.53%) |
Oct 22, 2020 | 53.39 | 54.56 | 53.33 | 54.46 | 1,581,118 | +0.56(+1.04%) |
Oct 21, 2020 | 53.99 | 54.49 | 53.79 | 53.90 | 1,265,640 | -1.29(-2.34%) |
Oct 20, 2020 | 55.19 | 55.66 | 55.04 | 55.19 | 1,657,607 | +1.35(+2.50%) |
Oct 19, 2020 | 54.25 | 54.66 | 53.77 | 53.84 | 1,439,698 | +0.11(+0.20%) |
Oct 16, 2020 | 53.39 | 53.99 | 53.18 | 53.74 | 1,542,739 | +0.48(+0.91%) |
Oct 15, 2020 | 53.27 | 53.60 | 52.87 | 53.25 | 2,664,848 | -2.34(-4.20%) |
Oct 14, 2020 | 55.99 | 56.31 | 55.33 | 55.59 | 1,385,863 | -0.80(-1.43%) |
Oct 13, 2020 | 56.87 | 56.90 | 55.93 | 56.39 | 1,347,115 | -1.76(-3.02%) |
Oct 12, 2020 | 57.81 | 58.32 | 57.79 | 58.15 | 1,057,978 | +0.46(+0.79%) |
Oct 09, 2020 | 57.79 | 58.03 | 57.34 | 57.69 | 1,193,434 | -0.13(-0.22%) |
Oct 08, 2020 | 57.21 | 57.88 | 56.88 | 57.82 | 1,794,458 | +1.15(+2.04%) |
Oct 07, 2020 | 56.72 | 57.03 | 56.38 | 56.67 | 1,969,974 | +1.57(+2.85%) |
Oct 06, 2020 | 55.67 | 56.20 | 54.82 | 55.09 | 2,301,412 | +1.48(+2.77%) |
Oct 05, 2020 | 53.55 | 53.95 | 53.17 | 53.61 | 1,069,851 | +1.25(+2.39%) |
Oct 02, 2020 | 51.40 | 52.67 | 51.32 | 52.36 | 1,240,668 | +0.39(+0.75%) |