Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 66.63 | 66.63 | 66.63 | 1,558,390 | -1.16(-1.71%) | |
Dec 30, 2020 | 67.68 | 68.90 | 67.66 | 67.79 | 1,558,390 | +0.13(+0.19%) |
Dec 29, 2020 | 68.42 | 68.67 | 67.36 | 67.66 | 2,681,974 | -0.40(-0.58%) |
Dec 28, 2020 | 69.60 | 69.61 | 67.87 | 68.06 | 2,051,417 | -1.40(-2.02%) |
Dec 24, 2020 | 68.40 | 69.81 | 67.81 | 69.46 | 1,690,556 | +1.06(+1.55%) |
Dec 23, 2020 | 70.09 | 70.14 | 68.15 | 68.40 | 2,798,138 | -1.52(-2.17%) |
Dec 22, 2020 | 70.09 | 70.67 | 69.41 | 69.91 | 1,899,423 | -0.18(-0.26%) |
Dec 21, 2020 | 69.81 | 70.81 | 68.75 | 70.10 | 2,535,438 | -0.70(-0.98%) |
Dec 18, 2020 | 71.11 | 71.31 | 70.36 | 70.79 | 5,298,413 | -0.23(-0.33%) |
Dec 17, 2020 | 69.70 | 72.21 | 69.70 | 71.03 | 4,815,350 | +2.21(+3.22%) |
Dec 16, 2020 | 69.05 | 69.21 | 67.83 | 68.81 | 2,068,321 | +0.22(+0.32%) |
Dec 15, 2020 | 68.41 | 69.32 | 68.27 | 68.59 | 2,173,715 | +0.53(+0.78%) |
Dec 14, 2020 | 68.54 | 69.29 | 68.00 | 68.06 | 2,754,144 | +0.47(+0.70%) |
Dec 11, 2020 | 67.62 | 68.88 | 67.19 | 67.58 | 2,098,118 | -0.06(-0.09%) |
Dec 10, 2020 | 66.97 | 68.29 | 66.61 | 67.64 | 2,302,842 | +0.06(+0.09%) |
Dec 09, 2020 | 69.95 | 69.95 | 66.84 | 67.58 | 5,044,207 | -0.89(-1.30%) |
Dec 08, 2020 | 70.70 | 71.09 | 68.09 | 68.47 | 3,604,345 | -2.87(-4.02%) |
Dec 07, 2020 | 69.01 | 71.43 | 68.30 | 71.34 | 2,912,981 | +2.45(+3.55%) |
Dec 04, 2020 | 69.47 | 69.73 | 68.09 | 68.90 | 2,738,425 | -1.03(-1.48%) |
Dec 03, 2020 | 67.07 | 70.23 | 66.97 | 69.93 | 2,847,488 | +3.16(+4.73%) |
Dec 02, 2020 | 69.25 | 69.45 | 66.55 | 66.77 | 3,972,108 | -2.72(-3.91%) |
Dec 01, 2020 | 71.94 | 72.58 | 69.29 | 69.49 | 2,980,304 | -2.32(-3.23%) |
Nov 30, 2020 | 73.28 | 73.50 | 70.51 | 71.81 | 6,371,115 | -1.43(-1.95%) |
Nov 27, 2020 | 73.15 | 74.45 | 72.84 | 73.24 | 1,260,462 | -0.08(-0.11%) |
Nov 25, 2020 | 72.56 | 73.77 | 71.58 | 73.32 | 2,451,832 | +1.71(+2.38%) |
Nov 24, 2020 | 75.03 | 75.43 | 71.33 | 71.61 | 4,007,609 | -2.88(-3.87%) |
Nov 23, 2020 | 72.83 | 74.77 | 72.46 | 74.49 | 2,016,037 | +2.20(+3.04%) |
Nov 20, 2020 | 72.36 | 73.25 | 71.72 | 72.29 | 2,133,138 | -0.10(-0.13%) |
Nov 19, 2020 | 71.87 | 73.73 | 71.50 | 72.39 | 3,589,275 | +0.54(+0.75%) |
Nov 18, 2020 | 71.04 | 72.78 | 70.60 | 71.85 | 2,843,613 | +1.03(+1.46%) |
Nov 17, 2020 | 71.19 | 72.67 | 70.39 | 70.82 | 2,887,117 | -0.64(-0.89%) |
Nov 16, 2020 | 71.00 | 71.70 | 69.35 | 71.46 | 2,334,659 | +0.83(+1.17%) |
Nov 13, 2020 | 69.49 | 71.47 | 69.01 | 70.63 | 2,425,171 | +1.78(+2.59%) |
Nov 12, 2020 | 69.92 | 70.84 | 68.19 | 68.84 | 2,894,614 | -1.38(-1.96%) |
Nov 11, 2020 | 69.62 | 70.26 | 67.89 | 70.22 | 4,443,862 | +1.90(+2.78%) |
Nov 10, 2020 | 64.57 | 69.22 | 63.97 | 68.32 | 7,937,411 | +5.72(+9.13%) |
Nov 09, 2020 | 69.31 | 69.73 | 62.48 | 62.61 | 7,639,205 | -5.46(-8.02%) |
Nov 06, 2020 | 70.16 | 70.31 | 67.20 | 68.06 | 2,391,351 | -2.22(-3.15%) |
Nov 05, 2020 | 72.43 | 72.87 | 70.10 | 70.28 | 3,220,995 | -1.77(-2.46%) |
Nov 04, 2020 | 68.68 | 72.82 | 68.20 | 72.05 | 4,355,726 | +5.10(+7.62%) |
Nov 03, 2020 | 67.71 | 68.02 | 66.24 | 66.95 | 2,602,302 | +0.27(+0.40%) |
Nov 02, 2020 | 66.18 | 66.99 | 65.53 | 66.68 | 2,645,378 | +2.28(+3.55%) |
Oct 30, 2020 | 65.27 | 66.12 | 63.74 | 64.40 | 3,478,772 | -1.18(-1.79%) |
Oct 29, 2020 | 66.81 | 67.04 | 65.27 | 65.58 | 2,582,638 | -0.36(-0.54%) |
Oct 28, 2020 | 65.43 | 67.72 | 64.95 | 65.93 | 2,617,848 | -0.67(-1.01%) |
Oct 27, 2020 | 68.54 | 68.69 | 66.17 | 66.61 | 2,674,356 | -1.68(-2.46%) |
Oct 26, 2020 | 69.85 | 70.13 | 67.23 | 68.28 | 3,405,005 | -2.14(-3.04%) |
Oct 23, 2020 | 68.62 | 70.56 | 68.39 | 70.42 | 2,380,769 | +2.38(+3.50%) |
Oct 22, 2020 | 70.73 | 70.73 | 67.75 | 68.04 | 4,097,865 | -2.43(-3.45%) |
Oct 21, 2020 | 73.56 | 73.78 | 70.19 | 70.47 | 2,922,871 | -3.29(-4.46%) |
Oct 20, 2020 | 73.23 | 74.60 | 72.91 | 73.76 | 2,148,500 | +0.70(+0.96%) |
Oct 19, 2020 | 74.72 | 75.48 | 72.52 | 73.06 | 1,830,746 | -1.25(-1.69%) |
Oct 16, 2020 | 76.63 | 78.28 | 74.18 | 74.31 | 3,732,317 | -1.67(-2.19%) |
Oct 15, 2020 | 74.25 | 76.09 | 73.99 | 75.98 | 2,247,220 | +0.53(+0.70%) |
Oct 14, 2020 | 75.41 | 75.77 | 74.54 | 75.45 | 1,759,136 | +0.40(+0.54%) |
Oct 13, 2020 | 75.16 | 75.77 | 73.96 | 75.04 | 2,025,401 | -0.48(-0.64%) |
Oct 12, 2020 | 75.77 | 75.96 | 74.62 | 75.52 | 1,842,849 | +0.25(+0.33%) |
Oct 09, 2020 | 75.66 | 76.12 | 74.73 | 75.27 | 2,027,425 | +0.37(+0.49%) |
Oct 08, 2020 | 73.89 | 75.11 | 73.86 | 74.91 | 1,852,354 | +1.88(+2.57%) |
Oct 07, 2020 | 73.37 | 74.09 | 72.55 | 73.03 | 2,190,073 | +0.63(+0.87%) |
Oct 06, 2020 | 73.17 | 73.90 | 71.96 | 72.40 | 2,532,073 | -0.57(-0.78%) |
Oct 05, 2020 | 75.67 | 75.94 | 71.96 | 72.97 | 4,328,596 | -2.11(-2.81%) |
Oct 02, 2020 | 73.05 | 75.54 | 72.83 | 75.08 | 2,683,591 | +0.34(+0.45%) |