Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 69.15 | 69.15 | 69.15 | 119,050 | +0.17(+0.24%) | |
Dec 30, 2020 | 68.99 | 69.32 | 68.91 | 68.99 | 119,050 | +0.05(+0.07%) |
Dec 29, 2020 | 69.13 | 69.13 | 68.72 | 68.94 | 35,279 | +0.08(+0.11%) |
Dec 28, 2020 | 68.69 | 69.06 | 68.53 | 68.86 | 53,106 | +0.61(+0.89%) |
Dec 24, 2020 | 68.44 | 68.44 | 68.07 | 68.25 | 18,350 | +0.03(+0.04%) |
Dec 23, 2020 | 68.32 | 68.52 | 68.17 | 68.22 | 398,883 | +0.19(+0.27%) |
Dec 22, 2020 | 68.25 | 68.25 | 67.74 | 68.04 | 72,166 | -0.21(-0.30%) |
Dec 21, 2020 | 67.53 | 68.47 | 67.25 | 68.24 | 44,756 | -0.20(-0.29%) |
Dec 18, 2020 | 69.06 | 69.06 | 68.22 | 68.44 | 66,775 | -0.43(-0.63%) |
Dec 17, 2020 | 68.79 | 68.87 | 68.55 | 68.87 | 43,310 | +0.39(+0.57%) |
Dec 16, 2020 | 68.48 | 68.60 | 68.21 | 68.48 | 57,213 | +0.15(+0.22%) |
Dec 15, 2020 | 68.06 | 68.38 | 67.74 | 68.33 | 42,742 | +0.79(+1.18%) |
Dec 14, 2020 | 68.23 | 68.44 | 67.54 | 67.54 | 42,312 | -0.20(-0.29%) |
Dec 11, 2020 | 67.42 | 67.83 | 67.29 | 67.73 | 54,448 | +0.14(+0.20%) |
Dec 10, 2020 | 67.12 | 67.74 | 66.98 | 67.59 | 97,708 | +0.19(+0.28%) |
Dec 09, 2020 | 68.04 | 68.13 | 67.16 | 67.41 | 90,456 | -0.21(-0.30%) |
Dec 08, 2020 | 67.41 | 67.78 | 67.18 | 67.61 | 173,958 | -0.15(-0.22%) |
Dec 07, 2020 | 67.98 | 67.98 | 67.45 | 67.76 | 90,880 | -0.03(-0.05%) |
Dec 04, 2020 | 67.80 | 67.83 | 67.59 | 67.79 | 58,840 | +0.23(+0.34%) |
Dec 03, 2020 | 67.51 | 67.89 | 67.47 | 67.56 | 100,233 | +0.14(+0.21%) |
Dec 02, 2020 | 67.27 | 67.47 | 66.94 | 67.42 | 119,210 | -0.09(-0.13%) |
Dec 01, 2020 | 67.56 | 67.77 | 67.33 | 67.51 | 505,189 | +0.57(+0.85%) |
Nov 30, 2020 | 67.22 | 67.22 | 66.49 | 66.94 | 161,926 | -0.22(-0.33%) |
Nov 27, 2020 | 67.34 | 67.49 | 67.06 | 67.15 | 47,808 | +0.01(+0.02%) |
Nov 25, 2020 | 67.14 | 67.14 | 66.75 | 67.14 | 40,044 | +0.03(+0.04%) |
Nov 24, 2020 | 66.72 | 67.22 | 66.49 | 67.11 | 54,685 | +1.08(+1.63%) |
Nov 23, 2020 | 65.63 | 66.26 | 65.53 | 66.03 | 39,913 | +0.68(+1.03%) |
Nov 20, 2020 | 65.66 | 65.78 | 65.34 | 65.36 | 53,528 | -0.26(-0.39%) |
Nov 19, 2020 | 65.17 | 65.70 | 65.17 | 65.61 | 35,627 | +0.34(+0.52%) |
Nov 18, 2020 | 65.75 | 66.17 | 65.27 | 65.27 | 60,430 | -0.42(-0.64%) |
Nov 17, 2020 | 65.61 | 65.92 | 65.14 | 65.70 | 68,843 | -0.33(-0.49%) |
Nov 16, 2020 | 65.69 | 66.02 | 65.32 | 66.02 | 133,548 | +0.99(+1.52%) |
Nov 13, 2020 | 64.50 | 65.12 | 64.45 | 65.03 | 122,176 | +1.05(+1.63%) |
Nov 12, 2020 | 64.51 | 64.64 | 63.63 | 63.99 | 214,307 | -0.65(-1.01%) |
Nov 11, 2020 | 64.62 | 64.86 | 64.31 | 64.64 | 84,640 | +0.42(+0.66%) |
Nov 10, 2020 | 63.97 | 64.52 | 63.65 | 64.22 | 352,440 | -0.04(-0.06%) |
Nov 09, 2020 | 66.05 | 66.27 | 64.23 | 64.26 | 153,493 | +0.53(+0.83%) |
Nov 06, 2020 | 63.73 | 63.87 | 63.44 | 63.73 | 110,735 | +0.12(+0.18%) |
Nov 05, 2020 | 63.35 | 63.78 | 63.27 | 63.61 | 83,468 | +1.27(+2.04%) |
Nov 04, 2020 | 61.88 | 63.04 | 61.83 | 62.34 | 228,715 | +1.21(+1.98%) |
Nov 03, 2020 | 60.35 | 61.36 | 60.25 | 61.13 | 69,080 | +1.51(+2.52%) |
Nov 02, 2020 | 59.92 | 60.09 | 59.18 | 59.62 | 178,369 | +0.28(+0.47%) |
Oct 30, 2020 | 59.91 | 60.10 | 58.89 | 59.34 | 112,778 | -0.95(-1.57%) |
Oct 29, 2020 | 59.74 | 60.66 | 59.53 | 60.29 | 136,098 | +0.69(+1.16%) |
Oct 28, 2020 | 60.30 | 60.63 | 59.60 | 59.60 | 96,208 | -1.82(-2.96%) |
Oct 27, 2020 | 61.45 | 61.68 | 61.42 | 61.42 | 32,215 | -0.23(-0.37%) |
Oct 26, 2020 | 62.30 | 62.48 | 61.10 | 61.65 | 106,649 | -1.38(-2.19%) |
Oct 23, 2020 | 62.99 | 63.03 | 62.33 | 63.03 | 47,808 | +0.44(+0.71%) |
Oct 22, 2020 | 62.34 | 62.70 | 61.86 | 62.59 | 74,298 | +0.18(+0.28%) |
Oct 21, 2020 | 62.61 | 62.81 | 62.25 | 62.41 | 43,011 | -0.22(-0.36%) |
Oct 20, 2020 | 62.59 | 63.30 | 62.58 | 62.64 | 52,188 | +0.29(+0.46%) |
Oct 19, 2020 | 63.39 | 63.64 | 62.35 | 62.35 | 40,931 | -0.72(-1.15%) |
Oct 16, 2020 | 63.73 | 64.03 | 63.07 | 63.07 | 39,227 | -0.42(-0.66%) |
Oct 15, 2020 | 62.72 | 63.50 | 62.72 | 63.49 | 68,500 | +0.11(+0.17%) |
Oct 14, 2020 | 64.32 | 64.32 | 63.24 | 63.38 | 127,108 | -0.70(-1.10%) |
Oct 13, 2020 | 63.81 | 64.21 | 63.76 | 64.08 | 38,262 | +0.24(+0.37%) |
Oct 12, 2020 | 63.89 | 64.20 | 63.57 | 63.85 | 68,382 | +0.63(+1.00%) |
Oct 09, 2020 | 63.39 | 63.46 | 63.13 | 63.21 | 69,464 | +0.31(+0.50%) |
Oct 08, 2020 | 62.95 | 62.95 | 62.53 | 62.90 | 107,335 | +0.42(+0.68%) |
Oct 07, 2020 | 62.02 | 62.62 | 62.02 | 62.48 | 44,044 | +1.24(+2.02%) |
Oct 06, 2020 | 62.49 | 62.62 | 61.19 | 61.24 | 66,310 | -1.08(-1.73%) |
Oct 05, 2020 | 61.98 | 62.36 | 61.90 | 62.32 | 51,244 | +0.74(+1.21%) |
Oct 02, 2020 | 60.76 | 61.80 | 60.76 | 61.57 | 89,895 | -0.35(-0.57%) |