Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 68.57 | 68.57 | 68.57 | 454,927 | -0.05(-0.07%) | |
Dec 30, 2020 | 68.97 | 69.06 | 68.57 | 68.62 | 454,927 | +0.06(+0.09%) |
Dec 29, 2020 | 68.82 | 68.97 | 68.24 | 68.56 | 573,935 | +0.20(+0.29%) |
Dec 28, 2020 | 68.74 | 69.40 | 68.28 | 68.36 | 334,807 | -0.05(-0.07%) |
Dec 24, 2020 | 68.44 | 68.47 | 67.96 | 68.41 | 235,054 | +0.32(+0.47%) |
Dec 23, 2020 | 67.45 | 68.20 | 67.29 | 68.09 | 677,026 | +1.14(+1.70%) |
Dec 22, 2020 | 67.45 | 67.47 | 66.69 | 66.95 | 649,231 | -0.51(-0.76%) |
Dec 21, 2020 | 67.24 | 67.70 | 66.71 | 67.46 | 778,565 | -0.52(-0.76%) |
Dec 18, 2020 | 68.49 | 68.74 | 67.81 | 67.98 | 676,798 | -0.59(-0.87%) |
Dec 17, 2020 | 68.83 | 69.13 | 68.29 | 68.57 | 486,281 | -0.04(-0.06%) |
Dec 16, 2020 | 68.63 | 68.82 | 68.03 | 68.62 | 726,840 | -0.11(-0.16%) |
Dec 15, 2020 | 69.20 | 69.36 | 68.60 | 68.72 | 708,561 | +0.07(+0.10%) |
Dec 14, 2020 | 70.13 | 70.19 | 68.59 | 68.66 | 634,399 | -0.95(-1.37%) |
Dec 11, 2020 | 69.27 | 69.72 | 69.04 | 69.61 | 493,925 | -0.23(-0.32%) |
Dec 10, 2020 | 69.29 | 70.19 | 69.13 | 69.84 | 645,511 | +0.57(+0.82%) |
Dec 09, 2020 | 69.28 | 69.67 | 69.01 | 69.27 | 725,097 | +0.28(+0.40%) |
Dec 08, 2020 | 68.79 | 69.30 | 68.78 | 68.99 | 543,197 | +0.01(+0.01%) |
Dec 07, 2020 | 68.53 | 69.18 | 68.32 | 68.98 | 622,251 | +0.22(+0.32%) |
Dec 04, 2020 | 69.05 | 69.05 | 68.52 | 68.77 | 797,557 | +0.08(+0.11%) |
Dec 03, 2020 | 68.93 | 69.38 | 68.58 | 68.69 | 723,554 | +0.03(+0.04%) |
Dec 02, 2020 | 69.13 | 69.28 | 68.17 | 68.67 | 956,103 | -0.40(-0.58%) |
Dec 01, 2020 | 69.50 | 69.69 | 69.05 | 69.07 | 792,033 | +0.57(+0.83%) |
Nov 30, 2020 | 69.16 | 69.54 | 68.48 | 68.50 | 875,747 | -1.03(-1.48%) |
Nov 27, 2020 | 69.28 | 69.80 | 69.24 | 69.53 | 323,379 | +0.24(+0.35%) |
Nov 25, 2020 | 68.87 | 69.53 | 68.46 | 69.28 | 761,772 | +0.06(+0.08%) |
Nov 24, 2020 | 68.20 | 69.25 | 68.03 | 69.23 | 979,309 | +1.78(+2.64%) |
Nov 23, 2020 | 66.83 | 67.50 | 66.79 | 67.45 | 764,658 | +0.82(+1.23%) |
Nov 20, 2020 | 66.59 | 66.84 | 66.34 | 66.63 | 694,392 | +0.04(+0.06%) |
Nov 19, 2020 | 66.31 | 66.61 | 65.82 | 66.59 | 605,101 | +0.10(+0.15%) |
Nov 18, 2020 | 66.17 | 66.84 | 65.94 | 66.48 | 800,254 | +0.51(+0.77%) |
Nov 17, 2020 | 64.41 | 66.20 | 64.41 | 65.98 | 787,375 | +1.06(+1.63%) |
Nov 16, 2020 | 64.80 | 64.95 | 64.37 | 64.91 | 612,795 | +1.04(+1.64%) |
Nov 13, 2020 | 63.97 | 64.25 | 63.78 | 63.87 | 1,161,389 | +0.06(+0.09%) |
Nov 12, 2020 | 63.68 | 63.85 | 63.14 | 63.81 | 1,266,961 | -0.28(-0.43%) |
Nov 11, 2020 | 63.99 | 64.38 | 63.83 | 64.09 | 816,618 | +0.45(+0.71%) |
Nov 10, 2020 | 62.88 | 63.92 | 62.84 | 63.64 | 1,001,649 | +0.92(+1.47%) |
Nov 09, 2020 | 63.87 | 64.71 | 62.63 | 62.72 | 1,336,706 | +0.73(+1.17%) |
Nov 06, 2020 | 62.00 | 62.23 | 61.65 | 61.99 | 465,082 | +0.33(+0.53%) |
Nov 05, 2020 | 62.02 | 62.39 | 61.54 | 61.66 | 690,042 | +0.38(+0.61%) |
Nov 04, 2020 | 59.98 | 61.68 | 59.52 | 61.29 | 669,849 | +0.97(+1.61%) |
Nov 03, 2020 | 59.80 | 60.55 | 59.67 | 60.32 | 886,105 | +1.36(+2.31%) |
Nov 02, 2020 | 58.90 | 59.07 | 58.34 | 58.96 | 657,628 | +0.48(+0.81%) |
Oct 30, 2020 | 58.12 | 58.49 | 57.74 | 58.48 | 971,813 | +0.20(+0.34%) |
Oct 29, 2020 | 57.11 | 58.57 | 56.63 | 58.28 | 1,073,095 | +1.06(+1.85%) |
Oct 28, 2020 | 57.89 | 58.13 | 57.17 | 57.22 | 844,409 | -1.69(-2.87%) |
Oct 27, 2020 | 59.83 | 59.83 | 58.73 | 58.91 | 800,112 | -0.92(-1.54%) |
Oct 26, 2020 | 60.64 | 60.69 | 59.51 | 59.83 | 775,338 | -1.42(-2.32%) |
Oct 23, 2020 | 61.65 | 61.73 | 61.10 | 61.25 | 2,953,739 | +0.23(+0.38%) |
Oct 22, 2020 | 60.52 | 61.18 | 60.46 | 61.01 | 1,717,795 | +0.44(+0.72%) |
Oct 21, 2020 | 60.11 | 60.69 | 59.93 | 60.58 | 1,625,930 | +0.43(+0.71%) |
Oct 20, 2020 | 60.16 | 60.54 | 59.94 | 60.15 | 1,254,543 | +0.07(+0.11%) |
Oct 19, 2020 | 61.00 | 61.09 | 59.95 | 60.08 | 1,976,555 | -0.60(-0.99%) |
Oct 16, 2020 | 60.54 | 60.84 | 60.37 | 60.68 | 1,015,093 | +0.19(+0.31%) |
Oct 15, 2020 | 59.98 | 60.74 | 59.85 | 60.49 | 1,060,514 | -0.29(-0.47%) |
Oct 14, 2020 | 60.93 | 61.15 | 60.72 | 60.78 | 1,680,231 | -0.17(-0.28%) |
Oct 13, 2020 | 61.32 | 61.32 | 60.48 | 60.95 | 918,854 | -0.53(-0.86%) |
Oct 12, 2020 | 61.29 | 61.68 | 61.05 | 61.48 | 516,571 | +0.42(+0.69%) |
Oct 09, 2020 | 61.26 | 61.35 | 60.72 | 61.06 | 951,088 | +0.12(+0.19%) |
Oct 08, 2020 | 60.86 | 61.16 | 60.70 | 60.95 | 1,309,353 | +0.37(+0.61%) |
Oct 07, 2020 | 60.14 | 60.74 | 59.95 | 60.58 | 2,269,398 | +1.40(+2.37%) |
Oct 06, 2020 | 59.66 | 60.08 | 59.11 | 59.18 | 564,238 | -0.11(-0.18%) |
Oct 05, 2020 | 58.80 | 59.45 | 58.46 | 59.28 | 518,822 | +1.02(+1.75%) |
Oct 02, 2020 | 57.31 | 58.53 | 57.21 | 58.26 | 782,877 | +0.29(+0.50%) |