Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 62.01 | 62.01 | 62.01 | 8,005,232 | +0.43(+0.70%) | |
Dec 30, 2020 | 61.72 | 61.79 | 61.51 | 61.58 | 8,005,232 | -0.06(-0.10%) |
Dec 29, 2020 | 61.99 | 62.16 | 61.49 | 61.65 | 5,431,366 | -0.18(-0.30%) |
Dec 28, 2020 | 61.57 | 62.01 | 61.51 | 61.83 | 6,868,594 | +0.49(+0.79%) |
Dec 24, 2020 | 61.08 | 61.38 | 60.94 | 61.34 | 2,126,298 | +0.30(+0.50%) |
Dec 23, 2020 | 61.02 | 61.27 | 60.90 | 61.04 | 4,679,823 | +0.20(+0.33%) |
Dec 22, 2020 | 61.24 | 61.24 | 60.73 | 60.84 | 9,906,424 | -0.43(-0.71%) |
Dec 21, 2020 | 61.25 | 61.39 | 60.62 | 61.27 | 8,979,379 | -0.67(-1.08%) |
Dec 18, 2020 | 61.89 | 62.07 | 61.46 | 61.94 | 7,656,138 | +0.14(+0.22%) |
Dec 17, 2020 | 61.63 | 61.87 | 61.61 | 61.80 | 5,125,687 | +0.39(+0.64%) |
Dec 16, 2020 | 61.33 | 61.70 | 61.19 | 61.41 | 11,522,335 | +0.12(+0.19%) |
Dec 15, 2020 | 61.41 | 61.58 | 61.21 | 61.29 | 6,713,776 | +0.15(+0.24%) |
Dec 14, 2020 | 61.68 | 61.91 | 61.12 | 61.14 | 7,308,206 | -0.24(-0.39%) |
Dec 11, 2020 | 61.01 | 61.55 | 60.99 | 61.38 | 5,484,824 | +0.14(+0.22%) |
Dec 10, 2020 | 61.50 | 61.65 | 61.09 | 61.24 | 6,277,377 | -0.27(-0.44%) |
Dec 09, 2020 | 61.85 | 61.88 | 61.35 | 61.52 | 11,428,627 | -0.25(-0.40%) |
Dec 08, 2020 | 61.21 | 61.89 | 61.08 | 61.76 | 7,777,249 | +0.34(+0.55%) |
Dec 07, 2020 | 61.54 | 61.64 | 61.13 | 61.42 | 10,382,590 | -0.24(-0.38%) |
Dec 04, 2020 | 61.24 | 61.67 | 61.17 | 61.66 | 12,125,774 | +0.47(+0.77%) |
Dec 03, 2020 | 60.88 | 61.30 | 60.87 | 61.19 | 12,011,333 | +0.16(+0.25%) |
Dec 02, 2020 | 61.33 | 61.63 | 60.83 | 61.03 | 12,494,760 | -0.51(-0.83%) |
Dec 01, 2020 | 61.28 | 61.61 | 61.16 | 61.54 | 13,299,930 | +0.54(+0.88%) |
Nov 30, 2020 | 60.86 | 61.07 | 60.39 | 61.01 | 12,702,869 | -0.01(-0.02%) |
Nov 27, 2020 | 61.18 | 61.18 | 60.83 | 61.01 | 3,540,984 | -0.01(-0.01%) |
Nov 25, 2020 | 61.03 | 61.27 | 60.94 | 61.02 | 5,753,099 | -0.04(-0.06%) |
Nov 24, 2020 | 61.01 | 61.27 | 60.88 | 61.06 | 6,651,964 | +0.41(+0.68%) |
Nov 23, 2020 | 60.74 | 60.83 | 60.28 | 60.65 | 6,389,166 | +0.02(+0.03%) |
Nov 20, 2020 | 60.92 | 61.19 | 60.58 | 60.63 | 5,114,767 | -0.38(-0.63%) |
Nov 19, 2020 | 60.69 | 61.11 | 60.53 | 61.01 | 9,684,851 | +0.16(+0.27%) |
Nov 18, 2020 | 61.79 | 62.01 | 60.84 | 60.85 | 8,344,036 | -0.85(-1.37%) |
Nov 17, 2020 | 61.67 | 62.06 | 61.52 | 61.70 | 8,936,510 | -0.44(-0.70%) |
Nov 16, 2020 | 62.14 | 62.16 | 61.66 | 62.14 | 14,209,891 | +0.57(+0.92%) |
Nov 13, 2020 | 60.96 | 61.65 | 60.78 | 61.57 | 6,764,119 | +0.84(+1.38%) |
Nov 12, 2020 | 60.73 | 60.90 | 60.22 | 60.73 | 9,811,296 | -0.16(-0.27%) |
Nov 11, 2020 | 60.72 | 61.15 | 60.31 | 60.90 | 11,386,935 | +0.52(+0.86%) |
Nov 10, 2020 | 59.20 | 60.54 | 59.15 | 60.38 | 16,599,158 | +1.17(+1.97%) |
Nov 09, 2020 | 60.76 | 61.34 | 59.13 | 59.21 | 16,608,267 | -0.14(-0.23%) |
Nov 06, 2020 | 59.16 | 59.65 | 59.09 | 59.35 | 13,933,064 | +0.27(+0.46%) |
Nov 05, 2020 | 59.33 | 59.63 | 58.91 | 59.07 | 15,266,797 | +0.43(+0.73%) |
Nov 04, 2020 | 58.94 | 59.63 | 58.57 | 58.64 | 28,084,196 | +0.03(+0.05%) |
Nov 03, 2020 | 58.25 | 59.15 | 58.18 | 58.62 | 22,569,418 | +0.95(+1.64%) |
Nov 02, 2020 | 57.58 | 57.93 | 57.22 | 57.67 | 11,993,474 | +0.90(+1.59%) |
Oct 30, 2020 | 56.75 | 57.02 | 56.06 | 56.77 | 11,070,224 | -0.20(-0.35%) |
Oct 29, 2020 | 56.84 | 57.53 | 56.27 | 56.97 | 9,808,247 | -0.02(-0.03%) |
Oct 28, 2020 | 57.86 | 58.16 | 56.92 | 56.98 | 12,043,410 | -1.71(-2.92%) |
Oct 27, 2020 | 58.89 | 59.21 | 58.67 | 58.70 | 5,847,388 | -0.16(-0.26%) |
Oct 26, 2020 | 59.16 | 59.28 | 58.34 | 58.85 | 10,257,543 | -0.77(-1.28%) |
Oct 23, 2020 | 59.72 | 59.86 | 59.44 | 59.62 | 5,587,154 | +0.11(+0.18%) |
Oct 22, 2020 | 59.55 | 59.71 | 59.23 | 59.51 | 8,532,647 | -0.03(-0.05%) |
Oct 21, 2020 | 59.42 | 59.87 | 59.39 | 59.54 | 7,692,786 | +0.05(+0.09%) |
Oct 20, 2020 | 60.13 | 60.25 | 59.36 | 59.48 | 8,401,638 | -0.06(-0.11%) |
Oct 19, 2020 | 60.33 | 60.59 | 59.38 | 59.55 | 8,482,519 | -0.78(-1.30%) |
Oct 16, 2020 | 60.49 | 60.82 | 60.31 | 60.33 | 7,349,805 | +0.02(+0.03%) |
Oct 15, 2020 | 59.84 | 60.47 | 59.78 | 60.31 | 7,293,627 | +0.04(+0.06%) |
Oct 14, 2020 | 60.58 | 60.82 | 60.03 | 60.28 | 7,201,795 | -0.31(-0.51%) |
Oct 13, 2020 | 60.45 | 60.77 | 60.30 | 60.59 | 8,232,168 | -0.05(-0.08%) |
Oct 12, 2020 | 60.19 | 60.95 | 60.16 | 60.63 | 9,526,264 | +0.69(+1.16%) |
Oct 09, 2020 | 59.71 | 60.20 | 59.64 | 59.94 | 8,658,713 | +0.47(+0.78%) |
Oct 08, 2020 | 59.35 | 59.53 | 59.10 | 59.47 | 7,303,486 | +0.39(+0.66%) |
Oct 07, 2020 | 58.79 | 59.33 | 58.67 | 59.08 | 8,854,515 | +0.63(+1.08%) |
Oct 06, 2020 | 58.97 | 59.20 | 58.28 | 58.45 | 7,187,099 | -0.38(-0.65%) |
Oct 05, 2020 | 58.58 | 58.91 | 58.49 | 58.84 | 4,936,838 | +0.39(+0.67%) |
Oct 02, 2020 | 58.19 | 58.71 | 57.99 | 58.44 | 8,185,339 | -0.33(-0.56%) |