Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 64.48 | 64.48 | 64.48 | 283,185 | -1.08(-1.65%) | |
Dec 30, 2020 | 65.61 | 65.85 | 64.99 | 65.56 | 283,185 | +0.72(+1.11%) |
Dec 29, 2020 | 65.67 | 65.98 | 64.16 | 64.84 | 528,424 | -0.37(-0.57%) |
Dec 28, 2020 | 69.02 | 69.06 | 65.21 | 65.21 | 1,034,266 | -3.22(-4.70%) |
Dec 24, 2020 | 69.25 | 69.56 | 68.10 | 68.43 | 351,768 | -0.71(-1.03%) |
Dec 23, 2020 | 70.29 | 70.34 | 68.24 | 69.14 | 620,926 | -0.64(-0.92%) |
Dec 22, 2020 | 69.07 | 69.89 | 68.40 | 69.78 | 550,080 | +1.64(+2.41%) |
Dec 21, 2020 | 66.80 | 68.14 | 66.39 | 68.14 | 706,343 | +0.88(+1.31%) |
Dec 18, 2020 | 66.98 | 67.49 | 66.49 | 67.26 | 360,869 | +0.66(+0.99%) |
Dec 17, 2020 | 65.81 | 66.60 | 65.76 | 66.60 | 402,154 | +1.32(+2.02%) |
Dec 16, 2020 | 65.25 | 65.42 | 64.33 | 65.28 | 405,222 | +0.03(+0.05%) |
Dec 15, 2020 | 66.05 | 66.14 | 64.82 | 65.25 | 398,428 | -0.02(-0.03%) |
Dec 14, 2020 | 66.56 | 66.59 | 65.10 | 65.27 | 497,907 | -0.34(-0.52%) |
Dec 11, 2020 | 66.37 | 66.58 | 64.82 | 65.61 | 477,792 | -0.69(-1.04%) |
Dec 10, 2020 | 64.01 | 66.40 | 63.75 | 66.30 | 743,473 | +1.61(+2.49%) |
Dec 09, 2020 | 67.65 | 67.73 | 63.99 | 64.69 | 1,198,383 | -2.06(-3.09%) |
Dec 08, 2020 | 65.88 | 67.05 | 65.79 | 66.75 | 967,449 | +1.08(+1.64%) |
Dec 07, 2020 | 65.49 | 65.96 | 65.21 | 65.67 | 1,004,278 | +0.61(+0.94%) |
Dec 04, 2020 | 64.48 | 65.20 | 64.09 | 65.06 | 262,350 | +0.89(+1.39%) |
Dec 03, 2020 | 63.17 | 64.39 | 63.16 | 64.17 | 328,655 | +1.74(+2.79%) |
Dec 02, 2020 | 61.50 | 62.43 | 60.24 | 62.43 | 292,374 | +0.07(+0.11%) |
Dec 01, 2020 | 65.29 | 65.38 | 61.61 | 62.36 | 450,475 | -2.11(-3.27%) |
Nov 30, 2020 | 64.09 | 64.49 | 61.90 | 64.47 | 544,692 | +1.88(+3.00%) |
Nov 27, 2020 | 61.18 | 62.61 | 61.04 | 62.59 | 471,991 | +2.13(+3.52%) |
Nov 25, 2020 | 58.59 | 60.46 | 58.40 | 60.46 | 217,041 | +2.16(+3.70%) |
Nov 24, 2020 | 58.85 | 59.19 | 57.74 | 58.30 | 285,748 | -0.40(-0.68%) |
Nov 23, 2020 | 58.29 | 58.79 | 57.53 | 58.70 | 322,801 | +0.78(+1.35%) |
Nov 20, 2020 | 57.42 | 58.28 | 57.22 | 57.92 | 174,533 | +0.82(+1.44%) |
Nov 19, 2020 | 56.49 | 57.49 | 56.34 | 57.10 | 327,288 | +0.94(+1.67%) |
Nov 18, 2020 | 56.59 | 56.65 | 55.74 | 56.16 | 96,837 | -0.07(-0.12%) |
Nov 17, 2020 | 56.07 | 56.46 | 55.63 | 56.23 | 110,977 | +0.10(+0.18%) |
Nov 16, 2020 | 55.82 | 56.28 | 55.17 | 56.13 | 151,216 | +0.83(+1.50%) |
Nov 13, 2020 | 56.05 | 56.05 | 54.79 | 55.30 | 126,824 | -0.07(-0.13%) |
Nov 12, 2020 | 54.69 | 55.72 | 54.69 | 55.37 | 112,009 | +0.80(+1.47%) |
Nov 11, 2020 | 53.51 | 54.57 | 53.10 | 54.57 | 124,515 | +2.04(+3.88%) |
Nov 10, 2020 | 53.99 | 53.99 | 51.15 | 52.53 | 365,100 | -2.00(-3.67%) |
Nov 09, 2020 | 57.69 | 57.69 | 54.28 | 54.53 | 307,432 | -2.37(-4.16%) |
Nov 06, 2020 | 56.24 | 57.24 | 55.64 | 56.90 | 195,337 | +0.71(+1.26%) |
Nov 05, 2020 | 55.88 | 56.19 | 55.15 | 56.19 | 253,311 | +1.51(+2.76%) |
Nov 04, 2020 | 53.63 | 54.69 | 53.06 | 54.68 | 251,612 | +3.15(+6.11%) |
Nov 03, 2020 | 51.16 | 51.84 | 50.67 | 51.53 | 265,020 | +0.73(+1.44%) |
Nov 02, 2020 | 51.32 | 51.66 | 49.94 | 50.80 | 299,749 | +0.13(+0.26%) |
Oct 30, 2020 | 52.38 | 52.46 | 50.32 | 50.67 | 478,092 | -1.99(-3.78%) |
Oct 29, 2020 | 53.45 | 53.75 | 52.65 | 52.66 | 255,757 | +0.28(+0.53%) |
Oct 28, 2020 | 53.27 | 53.27 | 52.04 | 52.38 | 382,310 | -1.70(-3.14%) |
Oct 27, 2020 | 53.79 | 54.08 | 53.39 | 54.08 | 145,696 | +0.78(+1.46%) |
Oct 26, 2020 | 54.18 | 54.99 | 52.39 | 53.30 | 261,008 | -1.17(-2.15%) |
Oct 23, 2020 | 54.77 | 54.77 | 53.69 | 54.47 | 238,546 | -0.12(-0.22%) |
Oct 22, 2020 | 54.45 | 54.88 | 53.35 | 54.59 | 533,965 | +0.50(+0.92%) |
Oct 21, 2020 | 55.49 | 55.85 | 53.89 | 54.09 | 457,606 | -1.36(-2.45%) |
Oct 20, 2020 | 56.24 | 56.47 | 55.40 | 55.45 | 241,761 | -0.44(-0.79%) |
Oct 19, 2020 | 56.51 | 56.79 | 55.58 | 55.89 | 190,202 | -0.07(-0.13%) |
Oct 16, 2020 | 56.77 | 56.90 | 55.84 | 55.96 | 156,230 | +0.10(+0.18%) |
Oct 15, 2020 | 54.99 | 56.00 | 54.53 | 55.86 | 310,118 | -0.68(-1.20%) |
Oct 14, 2020 | 57.60 | 57.63 | 55.90 | 56.54 | 353,910 | -0.77(-1.34%) |
Oct 13, 2020 | 56.51 | 57.39 | 56.34 | 57.31 | 234,086 | +0.82(+1.45%) |
Oct 12, 2020 | 56.60 | 56.76 | 56.10 | 56.49 | 251,782 | +0.60(+1.07%) |
Oct 09, 2020 | 55.43 | 55.99 | 55.20 | 55.89 | 208,740 | +1.09(+1.99%) |
Oct 08, 2020 | 55.23 | 55.33 | 54.68 | 54.80 | 174,824 | +0.10(+0.18%) |
Oct 07, 2020 | 53.85 | 54.94 | 53.85 | 54.70 | 214,910 | +1.34(+2.51%) |
Oct 06, 2020 | 53.81 | 54.43 | 53.01 | 53.36 | 182,743 | -0.22(-0.41%) |
Oct 05, 2020 | 53.40 | 53.68 | 53.01 | 53.58 | 146,013 | +0.83(+1.57%) |
Oct 02, 2020 | 51.56 | 53.67 | 51.49 | 52.75 | 309,659 | -0.63(-1.18%) |