Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 69.80 | 69.80 | 69.80 | 1,001,927 | +1.23(+1.80%) | |
Dec 30, 2020 | 67.64 | 68.77 | 67.64 | 68.56 | 1,001,927 | +1.18(+1.76%) |
Dec 29, 2020 | 68.37 | 68.55 | 66.97 | 67.38 | 850,892 | -0.59(-0.87%) |
Dec 28, 2020 | 69.12 | 69.60 | 67.74 | 67.97 | 1,037,342 | -0.66(-0.96%) |
Dec 24, 2020 | 68.80 | 68.82 | 67.90 | 68.63 | 418,048 | +0.29(+0.42%) |
Dec 23, 2020 | 68.06 | 68.64 | 67.20 | 68.35 | 2,216,595 | +0.88(+1.30%) |
Dec 22, 2020 | 68.39 | 68.91 | 67.27 | 67.47 | 2,574,111 | -1.33(-1.93%) |
Dec 21, 2020 | 67.56 | 69.01 | 67.54 | 68.80 | 1,738,061 | -0.02(-0.03%) |
Dec 18, 2020 | 68.51 | 69.09 | 68.18 | 68.82 | 2,922,988 | +0.49(+0.72%) |
Dec 17, 2020 | 68.35 | 68.73 | 67.78 | 68.33 | 1,509,095 | +0.40(+0.59%) |
Dec 16, 2020 | 68.57 | 68.73 | 67.69 | 67.92 | 1,482,096 | -0.47(-0.69%) |
Dec 15, 2020 | 67.85 | 68.80 | 66.99 | 68.40 | 1,699,530 | +1.12(+1.67%) |
Dec 14, 2020 | 68.25 | 68.57 | 67.24 | 67.27 | 1,788,158 | -0.29(-0.42%) |
Dec 11, 2020 | 67.39 | 68.07 | 67.31 | 67.56 | 1,432,727 | -0.37(-0.55%) |
Dec 10, 2020 | 67.94 | 69.14 | 67.64 | 67.93 | 1,462,537 | -0.70(-1.02%) |
Dec 09, 2020 | 67.73 | 68.77 | 67.42 | 68.63 | 3,413,325 | +1.22(+1.81%) |
Dec 08, 2020 | 67.92 | 68.21 | 67.37 | 67.41 | 3,494,371 | -0.98(-1.43%) |
Dec 07, 2020 | 70.49 | 70.53 | 68.31 | 68.39 | 2,123,485 | -1.86(-2.65%) |
Dec 04, 2020 | 69.00 | 70.66 | 68.77 | 70.25 | 3,849,492 | +2.41(+3.56%) |
Dec 03, 2020 | 68.50 | 69.41 | 67.68 | 67.83 | 3,217,879 | -0.81(-1.18%) |
Dec 02, 2020 | 69.13 | 69.43 | 68.12 | 68.64 | 1,704,293 | -0.89(-1.28%) |
Dec 01, 2020 | 69.75 | 70.65 | 69.42 | 69.53 | 2,347,734 | +0.41(+0.60%) |
Nov 30, 2020 | 68.56 | 69.53 | 68.22 | 69.12 | 2,299,739 | -1.28(-1.82%) |
Nov 27, 2020 | 70.95 | 71.07 | 70.22 | 70.40 | 682,575 | -0.43(-0.61%) |
Nov 25, 2020 | 71.83 | 71.83 | 70.53 | 70.83 | 1,599,541 | -1.04(-1.45%) |
Nov 24, 2020 | 71.31 | 71.97 | 70.75 | 71.87 | 2,225,233 | +1.30(+1.84%) |
Nov 23, 2020 | 70.87 | 71.16 | 70.36 | 70.58 | 1,197,393 | +0.35(+0.50%) |
Nov 20, 2020 | 70.46 | 70.66 | 69.87 | 70.22 | 1,574,059 | -0.01(-0.01%) |
Nov 19, 2020 | 69.86 | 70.28 | 68.74 | 70.23 | 1,171,576 | +0.33(+0.48%) |
Nov 18, 2020 | 70.64 | 71.05 | 69.89 | 69.90 | 1,168,390 | -0.65(-0.92%) |
Nov 17, 2020 | 70.30 | 70.88 | 69.10 | 70.55 | 1,336,016 | -0.50(-0.71%) |
Nov 16, 2020 | 70.90 | 71.15 | 69.74 | 71.05 | 2,507,372 | +1.19(+1.71%) |
Nov 13, 2020 | 69.07 | 70.17 | 69.01 | 69.86 | 1,717,165 | +1.42(+2.07%) |
Nov 12, 2020 | 68.18 | 68.98 | 67.93 | 68.44 | 1,422,368 | -0.48(-0.70%) |
Nov 11, 2020 | 69.42 | 69.60 | 67.91 | 68.92 | 1,810,066 | +0.20(+0.29%) |
Nov 10, 2020 | 69.54 | 69.82 | 68.64 | 68.72 | 2,543,748 | -0.52(-0.75%) |
Nov 09, 2020 | 72.29 | 73.11 | 69.18 | 69.25 | 1,945,795 | +1.93(+2.87%) |
Nov 06, 2020 | 66.94 | 67.75 | 66.39 | 67.32 | 1,856,513 | +0.41(+0.62%) |
Nov 05, 2020 | 65.00 | 67.51 | 64.67 | 66.90 | 3,239,991 | +3.28(+5.15%) |
Nov 04, 2020 | 63.50 | 64.15 | 62.07 | 63.62 | 1,848,181 | -0.36(-0.57%) |
Nov 03, 2020 | 63.12 | 64.59 | 62.39 | 63.99 | 1,629,463 | +1.64(+2.64%) |
Nov 02, 2020 | 61.58 | 62.60 | 61.43 | 62.34 | 2,918,340 | +1.69(+2.79%) |
Oct 30, 2020 | 61.26 | 61.48 | 59.95 | 60.65 | 2,724,186 | -0.66(-1.08%) |
Oct 29, 2020 | 60.53 | 61.86 | 59.88 | 61.31 | 1,905,773 | +0.45(+0.74%) |
Oct 28, 2020 | 62.01 | 62.19 | 60.15 | 60.86 | 3,477,796 | -1.81(-2.89%) |
Oct 27, 2020 | 63.38 | 63.42 | 62.26 | 62.67 | 1,897,645 | -0.86(-1.35%) |
Oct 26, 2020 | 64.78 | 64.81 | 62.81 | 63.53 | 1,725,781 | -1.95(-2.98%) |
Oct 23, 2020 | 65.93 | 66.30 | 65.32 | 65.48 | 2,817,321 | -0.02(-0.03%) |
Oct 22, 2020 | 65.26 | 65.78 | 64.96 | 65.49 | 2,290,435 | +0.69(+1.06%) |
Oct 21, 2020 | 65.14 | 65.55 | 64.60 | 64.81 | 2,088,625 | -0.07(-0.11%) |
Oct 20, 2020 | 65.28 | 65.62 | 64.54 | 64.87 | 2,177,174 | +0.12(+0.18%) |
Oct 19, 2020 | 66.07 | 66.21 | 64.52 | 64.76 | 1,659,212 | -1.35(-2.04%) |
Oct 16, 2020 | 66.66 | 66.79 | 65.99 | 66.11 | 1,991,798 | -0.28(-0.42%) |
Oct 15, 2020 | 65.38 | 66.61 | 65.05 | 66.38 | 1,437,008 | +0.41(+0.63%) |
Oct 14, 2020 | 65.21 | 66.09 | 65.00 | 65.97 | 2,347,399 | +0.57(+0.87%) |
Oct 13, 2020 | 65.75 | 66.75 | 65.15 | 65.40 | 2,907,040 | -1.26(-1.89%) |
Oct 12, 2020 | 68.67 | 68.91 | 66.52 | 66.66 | 4,292,374 | -2.09(-3.04%) |
Oct 09, 2020 | 68.92 | 69.93 | 68.23 | 68.74 | 13,869,358 | +1.36(+2.01%) |
Oct 08, 2020 | 67.12 | 67.66 | 66.56 | 67.39 | 3,749,689 | +0.62(+0.93%) |
Oct 07, 2020 | 65.30 | 67.13 | 65.30 | 66.77 | 4,072,358 | +1.97(+3.04%) |
Oct 06, 2020 | 65.83 | 66.45 | 64.60 | 64.80 | 3,054,978 | -0.34(-0.52%) |
Oct 05, 2020 | 64.86 | 65.21 | 64.13 | 65.14 | 3,864,524 | +1.37(+2.14%) |
Oct 02, 2020 | 61.42 | 64.74 | 61.37 | 63.77 | 2,395,006 | +1.70(+2.73%) |