Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 63.28 | 63.28 | 63.28 | 1,513,831 | +0.45(+0.72%) | |
Dec 30, 2020 | 62.57 | 63.10 | 62.40 | 62.83 | 1,513,831 | +0.68(+1.09%) |
Dec 29, 2020 | 63.05 | 63.06 | 61.95 | 62.16 | 1,792,505 | -0.68(-1.08%) |
Dec 28, 2020 | 62.98 | 63.30 | 62.63 | 62.83 | 1,326,060 | +0.32(+0.52%) |
Dec 24, 2020 | 62.46 | 62.61 | 62.07 | 62.51 | 697,010 | +0.20(+0.32%) |
Dec 23, 2020 | 62.76 | 63.02 | 62.27 | 62.31 | 2,004,041 | -0.05(-0.09%) |
Dec 22, 2020 | 62.66 | 62.66 | 62.05 | 62.36 | 1,773,103 | -0.24(-0.38%) |
Dec 21, 2020 | 62.16 | 62.85 | 61.58 | 62.60 | 3,513,574 | -0.62(-0.99%) |
Dec 18, 2020 | 63.97 | 64.08 | 62.83 | 63.22 | 4,886,307 | -0.74(-1.15%) |
Dec 17, 2020 | 63.82 | 64.35 | 63.66 | 63.96 | 2,214,944 | +0.63(+1.00%) |
Dec 16, 2020 | 63.57 | 63.69 | 62.71 | 63.33 | 2,208,662 | -0.33(-0.52%) |
Dec 15, 2020 | 63.49 | 63.83 | 62.95 | 63.66 | 2,533,118 | +0.60(+0.96%) |
Dec 14, 2020 | 63.94 | 64.34 | 62.94 | 63.06 | 2,223,995 | -0.20(-0.32%) |
Dec 11, 2020 | 63.00 | 63.57 | 62.74 | 63.26 | 2,634,758 | -0.19(-0.30%) |
Dec 10, 2020 | 64.16 | 64.53 | 63.38 | 63.45 | 2,614,174 | -1.07(-1.65%) |
Dec 09, 2020 | 64.70 | 65.51 | 64.31 | 64.52 | 2,910,153 | +0.18(+0.29%) |
Dec 08, 2020 | 63.34 | 64.43 | 63.32 | 64.34 | 2,837,590 | +0.39(+0.61%) |
Dec 07, 2020 | 64.27 | 64.66 | 63.65 | 63.94 | 3,369,850 | -0.23(-0.36%) |
Dec 04, 2020 | 64.00 | 64.95 | 63.93 | 64.18 | 2,936,714 | +0.58(+0.92%) |
Dec 03, 2020 | 63.13 | 63.85 | 63.08 | 63.59 | 2,793,668 | +0.29(+0.47%) |
Dec 02, 2020 | 63.51 | 63.63 | 62.86 | 63.30 | 3,021,648 | -0.25(-0.40%) |
Dec 01, 2020 | 64.05 | 64.48 | 63.48 | 63.55 | 3,897,690 | +0.39(+0.61%) |
Nov 30, 2020 | 63.32 | 63.80 | 62.78 | 63.16 | 3,761,189 | -0.55(-0.86%) |
Nov 27, 2020 | 63.60 | 63.95 | 63.29 | 63.71 | 1,091,223 | +0.54(+0.86%) |
Nov 25, 2020 | 63.02 | 63.33 | 62.71 | 63.17 | 1,800,756 | -0.20(-0.32%) |
Nov 24, 2020 | 62.49 | 63.49 | 62.07 | 63.37 | 2,668,551 | +1.54(+2.48%) |
Nov 23, 2020 | 61.97 | 62.58 | 61.58 | 61.84 | 2,302,164 | +0.33(+0.53%) |
Nov 20, 2020 | 61.50 | 62.01 | 61.38 | 61.51 | 3,178,402 | +0.09(+0.15%) |
Nov 19, 2020 | 60.36 | 61.63 | 60.26 | 61.42 | 1,897,999 | +0.68(+1.11%) |
Nov 18, 2020 | 61.52 | 61.53 | 60.62 | 60.74 | 2,919,986 | -0.61(-0.99%) |
Nov 17, 2020 | 60.38 | 62.01 | 60.36 | 61.35 | 3,164,845 | +0.38(+0.62%) |
Nov 16, 2020 | 58.65 | 60.98 | 58.59 | 60.97 | 3,374,501 | +1.39(+2.33%) |
Nov 13, 2020 | 58.60 | 59.75 | 58.44 | 59.58 | 2,719,463 | +1.54(+2.65%) |
Nov 12, 2020 | 59.61 | 59.82 | 57.77 | 58.04 | 3,337,585 | -1.97(-3.27%) |
Nov 11, 2020 | 59.48 | 60.55 | 59.29 | 60.01 | 4,434,606 | +1.17(+1.99%) |
Nov 10, 2020 | 58.43 | 59.35 | 58.19 | 58.84 | 4,179,826 | +0.13(+0.21%) |
Nov 09, 2020 | 60.60 | 62.07 | 58.63 | 58.71 | 4,052,282 | +0.60(+1.04%) |
Nov 06, 2020 | 57.78 | 58.24 | 57.52 | 58.11 | 1,722,886 | +0.42(+0.74%) |
Nov 05, 2020 | 57.16 | 58.14 | 56.93 | 57.68 | 3,516,717 | +1.71(+3.05%) |
Nov 04, 2020 | 56.31 | 56.90 | 55.44 | 55.97 | 4,569,941 | -0.28(-0.50%) |
Nov 03, 2020 | 56.33 | 57.39 | 56.21 | 56.25 | 2,921,235 | +0.69(+1.24%) |
Nov 02, 2020 | 55.19 | 55.76 | 54.83 | 55.56 | 3,113,681 | +1.08(+1.98%) |
Oct 30, 2020 | 54.40 | 54.51 | 53.60 | 54.49 | 2,297,181 | -0.16(-0.29%) |
Oct 29, 2020 | 53.82 | 55.31 | 53.43 | 54.64 | 2,868,312 | +0.80(+1.49%) |
Oct 28, 2020 | 54.65 | 54.93 | 53.67 | 53.84 | 2,397,665 | -1.71(-3.08%) |
Oct 27, 2020 | 56.18 | 56.68 | 55.29 | 55.55 | 2,607,126 | -0.68(-1.20%) |
Oct 26, 2020 | 57.00 | 57.14 | 55.33 | 56.23 | 2,294,921 | -1.59(-2.76%) |
Oct 23, 2020 | 57.65 | 57.83 | 56.92 | 57.82 | 3,171,982 | +0.60(+1.05%) |
Oct 22, 2020 | 55.59 | 57.63 | 55.40 | 57.22 | 3,411,888 | +1.72(+3.11%) |
Oct 21, 2020 | 55.46 | 57.50 | 54.91 | 55.50 | 4,490,414 | +0.16(+0.30%) |
Oct 20, 2020 | 55.34 | 56.10 | 54.81 | 55.33 | 2,857,064 | +0.72(+1.33%) |
Oct 19, 2020 | 55.59 | 55.93 | 54.35 | 54.61 | 3,234,455 | -0.99(-1.79%) |
Oct 16, 2020 | 55.53 | 56.00 | 55.44 | 55.61 | 6,156,330 | +0.39(+0.70%) |
Oct 15, 2020 | 54.18 | 55.25 | 53.90 | 55.22 | 2,821,121 | +0.42(+0.78%) |
Oct 14, 2020 | 54.93 | 55.36 | 54.44 | 54.79 | 2,201,303 | +0.24(+0.44%) |
Oct 13, 2020 | 55.13 | 55.26 | 54.41 | 54.55 | 3,178,479 | -0.86(-1.55%) |
Oct 12, 2020 | 55.14 | 56.06 | 54.92 | 55.41 | 4,058,122 | +0.61(+1.12%) |
Oct 09, 2020 | 55.30 | 55.65 | 54.62 | 54.80 | 2,505,319 | -0.00(-0.01%) |
Oct 08, 2020 | 54.82 | 55.31 | 54.64 | 54.80 | 1,457,090 | +0.23(+0.42%) |
Oct 07, 2020 | 53.71 | 54.83 | 53.71 | 54.58 | 1,779,043 | +1.40(+2.62%) |
Oct 06, 2020 | 53.74 | 54.45 | 53.13 | 53.18 | 2,434,844 | -0.67(-1.25%) |
Oct 05, 2020 | 53.24 | 54.38 | 53.24 | 53.85 | 3,052,977 | +1.05(+1.98%) |
Oct 02, 2020 | 51.97 | 53.46 | 51.66 | 52.80 | 2,504,491 | -0.21(-0.39%) |