Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 68.81 | 68.81 | 68.81 | 21,614 | +0.35(+0.51%) | |
Dec 30, 2020 | 68.58 | 68.66 | 68.46 | 68.46 | 21,614 | +0.11(+0.15%) |
Dec 29, 2020 | 68.85 | 68.89 | 68.29 | 68.35 | 30,438 | -0.17(-0.24%) |
Dec 28, 2020 | 68.54 | 68.61 | 68.49 | 68.52 | 18,247 | +0.44(+0.65%) |
Dec 24, 2020 | 67.94 | 68.08 | 67.82 | 68.08 | 16,600 | +0.22(+0.32%) |
Dec 23, 2020 | 68.02 | 68.21 | 67.86 | 67.86 | 30,805 | +0.06(+0.09%) |
Dec 22, 2020 | 67.97 | 67.97 | 67.64 | 67.80 | 39,475 | -0.30(-0.44%) |
Dec 21, 2020 | 67.61 | 68.28 | 67.23 | 68.10 | 20,354 | -0.23(-0.33%) |
Dec 18, 2020 | 68.68 | 68.68 | 67.93 | 68.33 | 61,800 | -0.23(-0.34%) |
Dec 17, 2020 | 68.47 | 68.56 | 68.40 | 68.56 | 42,215 | +0.47(+0.69%) |
Dec 16, 2020 | 68.08 | 68.23 | 67.89 | 68.09 | 33,051 | +0.12(+0.18%) |
Dec 15, 2020 | 67.60 | 67.97 | 67.43 | 67.97 | 23,578 | +0.68(+1.01%) |
Dec 14, 2020 | 68.12 | 68.12 | 67.19 | 67.29 | 22,656 | -0.07(-0.10%) |
Dec 11, 2020 | 67.14 | 67.39 | 66.86 | 67.36 | 27,000 | -0.17(-0.25%) |
Dec 10, 2020 | 67.35 | 67.52 | 67.12 | 67.52 | 17,687 | +0.03(+0.05%) |
Dec 09, 2020 | 68.44 | 68.44 | 67.29 | 67.49 | 31,251 | -0.64(-0.94%) |
Dec 08, 2020 | 67.63 | 68.14 | 67.63 | 68.13 | 53,423 | +0.25(+0.37%) |
Dec 07, 2020 | 67.83 | 67.95 | 67.73 | 67.88 | 15,106 | -0.01(-0.01%) |
Dec 04, 2020 | 67.49 | 67.89 | 67.49 | 67.89 | 24,700 | +0.54(+0.80%) |
Dec 03, 2020 | 67.35 | 67.53 | 67.29 | 67.35 | 17,340 | +0.05(+0.07%) |
Dec 02, 2020 | 66.93 | 67.30 | 66.80 | 67.30 | 35,672 | +0.09(+0.13%) |
Dec 01, 2020 | 67.15 | 67.48 | 67.13 | 67.21 | 48,526 | +0.68(+1.02%) |
Nov 30, 2020 | 66.72 | 66.72 | 66.17 | 66.53 | 31,233 | -0.20(-0.30%) |
Nov 27, 2020 | 66.82 | 66.88 | 66.62 | 66.73 | 55,500 | +0.17(+0.26%) |
Nov 25, 2020 | 66.61 | 66.61 | 66.39 | 66.56 | 19,600 | -0.04(-0.06%) |
Nov 24, 2020 | 66.08 | 66.64 | 65.93 | 66.60 | 35,756 | +1.04(+1.59%) |
Nov 23, 2020 | 65.49 | 65.74 | 65.19 | 65.56 | 48,310 | +0.41(+0.62%) |
Nov 20, 2020 | 65.80 | 65.80 | 65.16 | 65.16 | 21,300 | -0.36(-0.55%) |
Nov 19, 2020 | 65.11 | 65.55 | 64.99 | 65.52 | 23,792 | +0.20(+0.31%) |
Nov 18, 2020 | 65.97 | 66.11 | 65.32 | 65.32 | 32,439 | -0.58(-0.88%) |
Nov 17, 2020 | 65.81 | 66.07 | 65.54 | 65.89 | 29,611 | -0.22(-0.33%) |
Nov 16, 2020 | 65.88 | 66.11 | 65.64 | 66.11 | 20,198 | +0.75(+1.15%) |
Nov 13, 2020 | 64.89 | 65.41 | 64.89 | 65.36 | 21,900 | +0.92(+1.43%) |
Nov 12, 2020 | 64.96 | 65.10 | 64.23 | 64.44 | 15,596 | -0.65(-1.00%) |
Nov 11, 2020 | 65.05 | 65.22 | 64.87 | 65.09 | 16,245 | +0.53(+0.82%) |
Nov 10, 2020 | 64.55 | 64.76 | 64.04 | 64.56 | 27,971 | -0.14(-0.22%) |
Nov 09, 2020 | 66.64 | 66.64 | 64.70 | 64.70 | 429,524 | +0.56(+0.88%) |
Nov 06, 2020 | 64.08 | 64.30 | 63.78 | 64.14 | 12,600 | +0.03(+0.04%) |
Nov 05, 2020 | 63.89 | 64.29 | 63.84 | 64.11 | 17,474 | +1.24(+1.97%) |
Nov 04, 2020 | 62.35 | 63.51 | 62.16 | 62.87 | 20,698 | +1.40(+2.28%) |
Nov 03, 2020 | 60.98 | 61.76 | 60.92 | 61.47 | 48,817 | +1.22(+2.02%) |
Nov 02, 2020 | 60.34 | 60.60 | 59.81 | 60.25 | 21,992 | +0.67(+1.13%) |
Oct 30, 2020 | 60.06 | 60.14 | 59.09 | 59.58 | 26,300 | -0.98(-1.62%) |
Oct 29, 2020 | 59.86 | 60.88 | 59.56 | 60.56 | 443,619 | +0.79(+1.32%) |
Oct 28, 2020 | 60.79 | 60.80 | 59.77 | 59.77 | 20,253 | -2.14(-3.45%) |
Oct 27, 2020 | 62.16 | 62.16 | 61.91 | 61.91 | 15,034 | -0.02(-0.03%) |
Oct 26, 2020 | 62.58 | 62.71 | 61.43 | 61.93 | 14,277 | -1.25(-1.98%) |
Oct 23, 2020 | 63.26 | 63.26 | 62.85 | 63.18 | 21,500 | +0.23(+0.37%) |
Oct 22, 2020 | 62.75 | 63.03 | 62.55 | 62.95 | 9,688 | +0.30(+0.48%) |
Oct 21, 2020 | 62.81 | 63.13 | 62.65 | 62.65 | 15,692 | -0.20(-0.32%) |
Oct 20, 2020 | 62.86 | 63.13 | 62.71 | 62.85 | 24,629 | +0.30(+0.48%) |
Oct 19, 2020 | 63.76 | 63.87 | 62.45 | 62.55 | 17,719 | -0.98(-1.54%) |
Oct 16, 2020 | 63.88 | 64.14 | 63.53 | 63.53 | 26,600 | -0.00(-0.01%) |
Oct 15, 2020 | 62.90 | 63.62 | 62.90 | 63.53 | 15,985 | -0.17(-0.27%) |
Oct 14, 2020 | 64.19 | 64.29 | 63.57 | 63.71 | 20,239 | -0.42(-0.65%) |
Oct 13, 2020 | 64.37 | 64.37 | 63.98 | 64.12 | 26,323 | -0.30(-0.46%) |
Oct 12, 2020 | 63.95 | 64.69 | 63.85 | 64.42 | 41,692 | +1.05(+1.66%) |
Oct 09, 2020 | 63.23 | 63.49 | 63.22 | 63.37 | 31,900 | +0.55(+0.87%) |
Oct 08, 2020 | 62.74 | 62.82 | 62.63 | 62.82 | 12,418 | +0.45(+0.72%) |
Oct 07, 2020 | 61.86 | 62.44 | 61.86 | 62.37 | 15,375 | +1.12(+1.83%) |
Oct 06, 2020 | 62.16 | 62.50 | 61.23 | 61.25 | 23,488 | -0.84(-1.35%) |
Oct 05, 2020 | 61.47 | 62.11 | 61.47 | 62.09 | 16,799 | +1.01(+1.65%) |
Oct 02, 2020 | 60.64 | 61.31 | 60.64 | 61.08 | 47,600 | -0.50(-0.81%) |