Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 71.41 | 71.41 | 71.41 | 4,110,550 | +1.15(+1.63%) | |
Dec 30, 2020 | 70.00 | 70.61 | 69.89 | 70.26 | 4,110,550 | +0.54(+0.77%) |
Dec 29, 2020 | 69.99 | 70.23 | 69.52 | 69.73 | 4,078,314 | -0.15(-0.21%) |
Dec 28, 2020 | 69.82 | 70.24 | 69.46 | 69.87 | 4,054,775 | +0.47(+0.68%) |
Dec 24, 2020 | 68.91 | 69.57 | 68.64 | 69.40 | 1,499,004 | +0.60(+0.87%) |
Dec 23, 2020 | 69.57 | 69.93 | 68.80 | 68.80 | 4,998,155 | -0.35(-0.51%) |
Dec 22, 2020 | 68.90 | 69.63 | 68.38 | 69.15 | 5,764,092 | +0.29(+0.42%) |
Dec 21, 2020 | 68.44 | 69.00 | 67.46 | 68.87 | 7,834,151 | -0.10(-0.15%) |
Dec 18, 2020 | 69.50 | 69.92 | 68.43 | 68.97 | 14,366,997 | -0.51(-0.73%) |
Dec 17, 2020 | 69.48 | 70.37 | 69.27 | 69.48 | 10,138,296 | +0.57(+0.83%) |
Dec 16, 2020 | 69.59 | 70.12 | 68.68 | 68.90 | 8,413,082 | -0.44(-0.63%) |
Dec 15, 2020 | 68.18 | 69.70 | 67.84 | 69.34 | 7,410,676 | +1.26(+1.85%) |
Dec 14, 2020 | 68.87 | 69.62 | 68.03 | 68.08 | 6,221,209 | -0.23(-0.34%) |
Dec 11, 2020 | 67.70 | 68.39 | 67.58 | 68.31 | 6,506,381 | +0.48(+0.71%) |
Dec 10, 2020 | 68.30 | 68.60 | 67.56 | 67.83 | 6,701,893 | -0.36(-0.53%) |
Dec 09, 2020 | 68.07 | 68.40 | 67.06 | 68.19 | 7,206,993 | -0.01(-0.01%) |
Dec 08, 2020 | 67.44 | 68.76 | 66.76 | 68.20 | 8,918,306 | +0.38(+0.56%) |
Dec 07, 2020 | 67.11 | 68.30 | 67.01 | 67.82 | 7,292,336 | +0.69(+1.03%) |
Dec 04, 2020 | 67.68 | 68.08 | 66.59 | 67.13 | 8,387,618 | -0.77(-1.13%) |
Dec 03, 2020 | 68.53 | 69.00 | 67.59 | 67.89 | 8,274,469 | -0.89(-1.29%) |
Dec 02, 2020 | 68.63 | 68.83 | 67.49 | 68.78 | 5,540,932 | +0.15(+0.22%) |
Dec 01, 2020 | 68.61 | 69.95 | 68.45 | 68.63 | 8,750,441 | +0.52(+0.76%) |
Nov 30, 2020 | 69.70 | 69.79 | 67.80 | 68.12 | 14,170,294 | -1.43(-2.05%) |
Nov 27, 2020 | 70.39 | 70.47 | 69.14 | 69.54 | 3,964,069 | -0.78(-1.11%) |
Nov 25, 2020 | 69.12 | 70.37 | 68.95 | 70.32 | 6,961,214 | +1.24(+1.80%) |
Nov 24, 2020 | 69.53 | 69.71 | 68.65 | 69.08 | 7,271,983 | +0.38(+0.55%) |
Nov 23, 2020 | 70.02 | 70.04 | 68.30 | 68.70 | 8,286,794 | -0.90(-1.30%) |
Nov 20, 2020 | 69.36 | 70.32 | 69.33 | 69.60 | 6,394,812 | +0.39(+0.56%) |
Nov 19, 2020 | 69.96 | 70.03 | 68.92 | 69.22 | 8,022,880 | -0.61(-0.87%) |
Nov 18, 2020 | 71.23 | 71.27 | 69.81 | 69.82 | 7,057,464 | -0.76(-1.07%) |
Nov 17, 2020 | 71.63 | 72.29 | 70.38 | 70.58 | 6,366,106 | -1.05(-1.47%) |
Nov 16, 2020 | 72.05 | 72.12 | 70.31 | 71.63 | 8,321,238 | +0.52(+0.73%) |
Nov 13, 2020 | 70.94 | 71.61 | 70.75 | 71.11 | 6,768,634 | +0.48(+0.68%) |
Nov 12, 2020 | 71.50 | 71.77 | 70.04 | 70.64 | 6,406,049 | -0.80(-1.12%) |
Nov 11, 2020 | 70.49 | 72.21 | 70.21 | 71.44 | 7,488,530 | +1.43(+2.04%) |
Nov 10, 2020 | 71.30 | 71.43 | 69.38 | 70.01 | 9,387,037 | +0.44(+0.64%) |
Nov 09, 2020 | 74.71 | 76.78 | 69.42 | 69.57 | 13,962,599 | -0.19(-0.28%) |
Nov 06, 2020 | 69.10 | 70.07 | 68.29 | 69.76 | 6,595,508 | +0.89(+1.30%) |
Nov 05, 2020 | 69.37 | 70.25 | 68.63 | 68.87 | 9,373,000 | +1.32(+1.95%) |
Nov 04, 2020 | 68.65 | 69.01 | 67.25 | 67.55 | 13,162,782 | -2.49(-3.55%) |
Nov 03, 2020 | 70.06 | 70.88 | 69.45 | 70.04 | 7,474,814 | +0.82(+1.18%) |
Nov 02, 2020 | 68.27 | 69.51 | 67.92 | 69.22 | 10,020,295 | +1.77(+2.62%) |
Oct 30, 2020 | 67.93 | 68.50 | 66.79 | 67.45 | 9,542,017 | -0.74(-1.08%) |
Oct 29, 2020 | 68.53 | 69.12 | 67.20 | 68.18 | 8,415,121 | -0.41(-0.60%) |
Oct 28, 2020 | 68.86 | 70.06 | 68.44 | 68.60 | 8,148,483 | -1.22(-1.74%) |
Oct 27, 2020 | 70.15 | 70.41 | 69.12 | 69.82 | 5,246,265 | +0.11(+0.16%) |
Oct 26, 2020 | 69.39 | 69.78 | 68.54 | 69.71 | 6,196,248 | -0.10(-0.14%) |
Oct 23, 2020 | 69.81 | 70.38 | 69.47 | 69.80 | 6,097,513 | +0.18(+0.26%) |
Oct 22, 2020 | 69.01 | 70.09 | 68.92 | 69.62 | 9,187,060 | +1.06(+1.54%) |
Oct 21, 2020 | 68.84 | 69.67 | 68.04 | 68.56 | 8,458,740 | -0.76(-1.10%) |
Oct 20, 2020 | 69.38 | 70.04 | 68.96 | 69.33 | 6,517,752 | +0.33(+0.48%) |
Oct 19, 2020 | 70.28 | 70.85 | 68.67 | 68.99 | 8,369,487 | -1.39(-1.98%) |
Oct 16, 2020 | 69.00 | 70.53 | 68.80 | 70.39 | 8,086,455 | +1.64(+2.39%) |
Oct 15, 2020 | 68.63 | 69.07 | 68.10 | 68.74 | 6,229,696 | -0.50(-0.73%) |
Oct 14, 2020 | 69.56 | 69.85 | 68.80 | 69.24 | 5,973,048 | -0.19(-0.28%) |
Oct 13, 2020 | 69.79 | 70.09 | 68.87 | 69.44 | 9,331,921 | -0.97(-1.37%) |
Oct 12, 2020 | 69.79 | 70.95 | 69.56 | 70.40 | 6,313,452 | +0.64(+0.91%) |
Oct 09, 2020 | 69.95 | 69.95 | 69.17 | 69.77 | 7,026,207 | +0.43(+0.62%) |
Oct 08, 2020 | 68.79 | 69.55 | 68.39 | 69.34 | 6,179,558 | +0.90(+1.32%) |
Oct 07, 2020 | 67.47 | 68.58 | 66.68 | 68.43 | 10,996,641 | +1.58(+2.36%) |
Oct 06, 2020 | 66.48 | 67.37 | 65.70 | 66.86 | 7,907,854 | +0.55(+0.82%) |
Oct 05, 2020 | 65.38 | 66.56 | 65.17 | 66.31 | 7,163,027 | +1.55(+2.40%) |
Oct 02, 2020 | 64.21 | 66.14 | 64.15 | 64.76 | 9,016,452 | -0.37(-0.56%) |