Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 62.20 | 62.20 | 62.20 | 1,310,236 | +0.23(+0.38%) | |
Dec 30, 2020 | 62.27 | 62.35 | 61.92 | 61.96 | 1,310,236 | -0.07(-0.11%) |
Dec 29, 2020 | 62.49 | 62.55 | 61.95 | 62.03 | 1,515,871 | -0.13(-0.20%) |
Dec 28, 2020 | 61.97 | 62.28 | 61.67 | 62.16 | 1,252,194 | +0.73(+1.19%) |
Dec 24, 2020 | 61.21 | 61.55 | 61.21 | 61.43 | 883,060 | +0.32(+0.53%) |
Dec 23, 2020 | 61.50 | 61.54 | 61.11 | 61.11 | 1,747,793 | -0.30(-0.49%) |
Dec 22, 2020 | 61.38 | 61.55 | 60.98 | 61.41 | 1,542,889 | +0.17(+0.27%) |
Dec 21, 2020 | 60.75 | 61.34 | 60.18 | 61.24 | 1,984,596 | -0.22(-0.36%) |
Dec 18, 2020 | 61.68 | 61.70 | 61.00 | 61.47 | 1,977,087 | -0.08(-0.13%) |
Dec 17, 2020 | 61.55 | 61.67 | 61.37 | 61.54 | 1,446,867 | +0.35(+0.57%) |
Dec 16, 2020 | 60.99 | 61.37 | 60.84 | 61.19 | 1,463,840 | +0.27(+0.45%) |
Dec 15, 2020 | 60.62 | 60.92 | 60.30 | 60.92 | 1,358,104 | +0.80(+1.33%) |
Dec 14, 2020 | 60.48 | 60.84 | 60.12 | 60.12 | 1,395,183 | -0.01(-0.01%) |
Dec 11, 2020 | 59.88 | 60.17 | 59.57 | 60.13 | 1,307,393 | -0.02(-0.03%) |
Dec 10, 2020 | 59.82 | 60.37 | 59.67 | 60.15 | 1,774,003 | +0.03(+0.05%) |
Dec 09, 2020 | 60.99 | 61.05 | 59.92 | 60.12 | 2,397,977 | -0.83(-1.36%) |
Dec 08, 2020 | 60.68 | 61.06 | 60.50 | 60.94 | 1,253,528 | +0.13(+0.21%) |
Dec 07, 2020 | 60.77 | 60.96 | 60.62 | 60.82 | 1,683,391 | +0.04(+0.06%) |
Dec 04, 2020 | 60.50 | 60.80 | 60.42 | 60.78 | 1,916,351 | +0.39(+0.64%) |
Dec 03, 2020 | 60.49 | 60.77 | 60.24 | 60.39 | 1,622,712 | -0.09(-0.14%) |
Dec 02, 2020 | 60.30 | 60.56 | 60.02 | 60.48 | 2,279,134 | -0.06(-0.10%) |
Dec 01, 2020 | 60.29 | 60.85 | 60.17 | 60.54 | 1,962,161 | +0.73(+1.22%) |
Nov 30, 2020 | 59.78 | 59.88 | 59.09 | 59.81 | 1,547,706 | -0.05(-0.08%) |
Nov 27, 2020 | 59.83 | 60.00 | 59.69 | 59.86 | 644,851 | +0.30(+0.51%) |
Nov 25, 2020 | 59.53 | 59.68 | 59.37 | 59.55 | 1,176,057 | +0.11(+0.18%) |
Nov 24, 2020 | 59.01 | 59.59 | 58.78 | 59.45 | 1,778,613 | +0.75(+1.28%) |
Nov 23, 2020 | 58.91 | 59.16 | 58.30 | 58.70 | 2,323,322 | +0.01(+0.02%) |
Nov 20, 2020 | 59.16 | 59.17 | 58.66 | 58.69 | 1,074,959 | -0.48(-0.81%) |
Nov 19, 2020 | 58.67 | 59.23 | 58.53 | 59.17 | 1,915,212 | +0.37(+0.63%) |
Nov 18, 2020 | 59.45 | 59.57 | 58.80 | 58.80 | 2,104,206 | -0.71(-1.19%) |
Nov 17, 2020 | 59.48 | 59.72 | 59.23 | 59.51 | 2,973,348 | -0.25(-0.42%) |
Nov 16, 2020 | 59.45 | 59.81 | 59.31 | 59.76 | 1,948,869 | +0.50(+0.84%) |
Nov 13, 2020 | 59.01 | 59.38 | 58.65 | 59.26 | 1,128,953 | +0.63(+1.08%) |
Nov 12, 2020 | 59.06 | 59.28 | 58.40 | 58.63 | 1,777,944 | -0.48(-0.81%) |
Nov 11, 2020 | 58.71 | 59.23 | 58.63 | 59.11 | 1,596,260 | +0.83(+1.42%) |
Nov 10, 2020 | 58.52 | 58.75 | 57.73 | 58.28 | 3,455,683 | -0.60(-1.02%) |
Nov 09, 2020 | 60.79 | 60.81 | 58.84 | 58.88 | 4,552,164 | -0.37(-0.62%) |
Nov 06, 2020 | 59.03 | 59.42 | 58.44 | 59.25 | 2,507,003 | +0.10(+0.16%) |
Nov 05, 2020 | 59.01 | 59.43 | 58.83 | 59.16 | 2,981,647 | +1.31(+2.27%) |
Nov 04, 2020 | 57.11 | 58.39 | 56.98 | 57.84 | 3,829,505 | +1.96(+3.51%) |
Nov 03, 2020 | 55.38 | 56.26 | 55.23 | 55.88 | 2,622,781 | +0.97(+1.77%) |
Nov 02, 2020 | 55.05 | 55.52 | 54.38 | 54.91 | 2,454,675 | +0.29(+0.53%) |
Oct 30, 2020 | 55.12 | 55.39 | 53.94 | 54.62 | 3,273,420 | -0.88(-1.58%) |
Oct 29, 2020 | 54.96 | 56.10 | 54.70 | 55.49 | 1,968,696 | +0.72(+1.31%) |
Oct 28, 2020 | 55.86 | 55.86 | 54.66 | 54.77 | 2,234,737 | -2.11(-3.71%) |
Oct 27, 2020 | 56.89 | 57.11 | 56.64 | 56.88 | 1,096,463 | +0.15(+0.26%) |
Oct 26, 2020 | 57.21 | 57.57 | 56.07 | 56.73 | 2,056,735 | -1.02(-1.77%) |
Oct 23, 2020 | 57.69 | 57.78 | 57.27 | 57.76 | 1,225,424 | +0.23(+0.41%) |
Oct 22, 2020 | 57.52 | 57.70 | 56.92 | 57.52 | 1,493,310 | +0.06(+0.10%) |
Oct 21, 2020 | 57.57 | 58.08 | 57.41 | 57.46 | 1,431,286 | -0.08(-0.14%) |
Oct 20, 2020 | 57.52 | 58.20 | 57.34 | 57.54 | 1,942,451 | +0.23(+0.41%) |
Oct 19, 2020 | 58.54 | 58.78 | 57.16 | 57.31 | 1,785,316 | -0.94(-1.61%) |
Oct 16, 2020 | 58.75 | 59.08 | 58.24 | 58.24 | 1,784,604 | -0.18(-0.31%) |
Oct 15, 2020 | 57.80 | 58.55 | 57.70 | 58.43 | 1,468,777 | -0.24(-0.41%) |
Oct 14, 2020 | 59.25 | 59.42 | 58.41 | 58.67 | 1,382,764 | -0.40(-0.67%) |
Oct 13, 2020 | 59.43 | 59.53 | 58.88 | 59.07 | 2,327,847 | -0.27(-0.46%) |
Oct 12, 2020 | 58.69 | 59.72 | 58.59 | 59.34 | 1,784,880 | +1.32(+2.27%) |
Oct 09, 2020 | 57.56 | 58.05 | 57.51 | 58.03 | 1,142,015 | +0.76(+1.33%) |
Oct 08, 2020 | 57.28 | 57.31 | 57.05 | 57.27 | 1,281,467 | +0.34(+0.59%) |
Oct 07, 2020 | 56.45 | 57.03 | 56.45 | 56.93 | 1,825,258 | +1.01(+1.80%) |
Oct 06, 2020 | 56.78 | 57.13 | 55.80 | 55.93 | 1,840,409 | -0.94(-1.65%) |
Oct 05, 2020 | 56.15 | 56.90 | 56.15 | 56.87 | 1,630,235 | +1.08(+1.94%) |
Oct 02, 2020 | 55.68 | 56.36 | 55.54 | 55.78 | 2,554,724 | -0.95(-1.67%) |