Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 64.08 | 64.08 | 64.08 | 35,181 | -0.18(-0.28%) | |
Dec 30, 2020 | 64.26 | 64.95 | 64.24 | 64.26 | 35,181 | -0.10(-0.16%) |
Dec 29, 2020 | 64.40 | 64.80 | 64.21 | 64.36 | 82,021 | +0.62(+0.97%) |
Dec 28, 2020 | 63.88 | 63.96 | 63.48 | 63.74 | 90,159 | +1.55(+2.48%) |
Dec 24, 2020 | 62.07 | 64.01 | 62.07 | 62.20 | 31,000 | -0.27(-0.43%) |
Dec 23, 2020 | 62.47 | 62.59 | 61.78 | 62.47 | 48,478 | -0.47(-0.75%) |
Dec 22, 2020 | 62.70 | 63.45 | 62.60 | 62.94 | 98,609 | +0.39(+0.63%) |
Dec 21, 2020 | 61.85 | 62.85 | 61.37 | 62.55 | 84,342 | -0.38(-0.61%) |
Dec 18, 2020 | 62.65 | 63.00 | 62.43 | 62.93 | 61,700 | -0.17(-0.28%) |
Dec 17, 2020 | 62.80 | 63.39 | 62.78 | 63.10 | 462,279 | +1.33(+2.15%) |
Dec 16, 2020 | 61.18 | 61.93 | 61.17 | 61.77 | 70,496 | +0.59(+0.96%) |
Dec 15, 2020 | 61.09 | 61.29 | 60.66 | 61.18 | 51,805 | -0.78(-1.26%) |
Dec 14, 2020 | 61.59 | 62.69 | 61.56 | 61.96 | 103,426 | +0.12(+0.19%) |
Dec 11, 2020 | 61.47 | 61.99 | 61.33 | 61.84 | 77,800 | +0.82(+1.35%) |
Dec 10, 2020 | 61.10 | 61.64 | 60.74 | 61.02 | 68,086 | -0.09(-0.16%) |
Dec 09, 2020 | 61.73 | 61.73 | 60.84 | 61.12 | 42,800 | -1.28(-2.06%) |
Dec 08, 2020 | 61.23 | 62.49 | 61.23 | 62.40 | 74,364 | +2.27(+3.78%) |
Dec 07, 2020 | 60.13 | 60.38 | 60.01 | 60.13 | 102,554 | -1.21(-1.98%) |
Dec 04, 2020 | 60.82 | 61.43 | 60.82 | 61.34 | 60,300 | +0.66(+1.09%) |
Dec 03, 2020 | 60.92 | 60.99 | 60.42 | 60.68 | 110,509 | -0.91(-1.47%) |
Dec 02, 2020 | 62.15 | 62.21 | 61.50 | 61.59 | 75,717 | -0.09(-0.15%) |
Dec 01, 2020 | 61.57 | 61.76 | 61.30 | 61.68 | 77,132 | -0.97(-1.55%) |
Nov 30, 2020 | 63.72 | 64.16 | 62.65 | 62.65 | 93,373 | +1.75(+2.87%) |
Nov 27, 2020 | 60.27 | 61.13 | 60.20 | 60.90 | 47,300 | +0.33(+0.54%) |
Nov 25, 2020 | 60.43 | 60.78 | 60.38 | 60.57 | 158,500 | +0.03(+0.05%) |
Nov 24, 2020 | 60.52 | 60.80 | 60.09 | 60.54 | 152,217 | -1.90(-3.04%) |
Nov 23, 2020 | 63.17 | 63.26 | 62.17 | 62.44 | 88,856 | -1.00(-1.58%) |
Nov 20, 2020 | 63.27 | 63.66 | 63.09 | 63.44 | 77,700 | -1.04(-1.61%) |
Nov 19, 2020 | 63.74 | 64.48 | 63.58 | 64.48 | 89,906 | +0.96(+1.51%) |
Nov 18, 2020 | 64.32 | 64.36 | 63.28 | 63.52 | 59,842 | -1.01(-1.57%) |
Nov 17, 2020 | 65.53 | 65.56 | 64.16 | 64.53 | 67,032 | -3.39(-4.99%) |
Nov 16, 2020 | 67.62 | 68.32 | 67.50 | 67.92 | 61,192 | +1.37(+2.06%) |
Nov 13, 2020 | 66.52 | 66.67 | 66.00 | 66.55 | 39,100 | +0.97(+1.48%) |
Nov 12, 2020 | 66.22 | 66.76 | 65.58 | 65.58 | 36,456 | +0.99(+1.53%) |
Nov 11, 2020 | 63.88 | 64.86 | 63.88 | 64.59 | 43,267 | +1.60(+2.54%) |
Nov 10, 2020 | 63.81 | 63.82 | 62.59 | 62.99 | 58,270 | -4.42(-6.56%) |
Nov 09, 2020 | 68.55 | 68.55 | 67.25 | 67.41 | 104,855 | -1.04(-1.52%) |
Nov 06, 2020 | 68.25 | 68.93 | 67.74 | 68.45 | 148,400 | -0.20(-0.30%) |
Nov 05, 2020 | 68.80 | 68.99 | 68.09 | 68.66 | 48,710 | +1.86(+2.78%) |
Nov 04, 2020 | 64.34 | 67.26 | 64.34 | 66.80 | 36,903 | +3.25(+5.11%) |
Nov 03, 2020 | 62.76 | 63.57 | 62.76 | 63.55 | 39,336 | +2.18(+3.55%) |
Nov 02, 2020 | 61.13 | 61.46 | 60.65 | 61.37 | 104,979 | +0.96(+1.59%) |
Oct 30, 2020 | 60.67 | 60.95 | 59.88 | 60.41 | 51,400 | -0.40(-0.66%) |
Oct 29, 2020 | 60.63 | 60.90 | 60.13 | 60.81 | 62,675 | -0.10(-0.16%) |
Oct 28, 2020 | 61.47 | 61.67 | 60.74 | 60.91 | 63,340 | -2.63(-4.14%) |
Oct 27, 2020 | 63.94 | 64.13 | 63.22 | 63.54 | 42,220 | +0.28(+0.44%) |
Oct 26, 2020 | 62.83 | 63.78 | 62.83 | 63.26 | 40,290 | -0.32(-0.50%) |
Oct 23, 2020 | 63.01 | 63.78 | 62.83 | 63.58 | 21,800 | +0.58(+0.92%) |
Oct 22, 2020 | 63.10 | 63.17 | 62.41 | 63.00 | 27,970 | -0.23(-0.36%) |
Oct 21, 2020 | 63.54 | 64.06 | 63.04 | 63.23 | 33,797 | -0.83(-1.30%) |
Oct 20, 2020 | 63.98 | 64.38 | 63.46 | 64.06 | 92,644 | +0.90(+1.42%) |
Oct 19, 2020 | 64.50 | 64.71 | 63.15 | 63.16 | 165,464 | -2.03(-3.12%) |
Oct 16, 2020 | 64.47 | 65.55 | 64.40 | 65.19 | 141,000 | +2.59(+4.15%) |
Oct 15, 2020 | 62.30 | 62.79 | 61.90 | 62.60 | 345,440 | +1.30(+2.12%) |
Oct 14, 2020 | 60.84 | 61.51 | 60.84 | 61.30 | 303,512 | -0.05(-0.08%) |
Oct 13, 2020 | 61.37 | 61.46 | 60.95 | 61.35 | 89,099 | -0.12(-0.20%) |
Oct 12, 2020 | 61.43 | 61.71 | 61.40 | 61.47 | 25,210 | +0.12(+0.19%) |
Oct 09, 2020 | 60.52 | 61.38 | 60.52 | 61.35 | 64,500 | +0.94(+1.56%) |
Oct 08, 2020 | 60.26 | 60.41 | 60.00 | 60.41 | 185,327 | +0.17(+0.28%) |
Oct 07, 2020 | 61.24 | 61.27 | 60.07 | 60.24 | 431,797 | -0.63(-1.03%) |
Oct 06, 2020 | 61.51 | 61.71 | 60.75 | 60.87 | 309,680 | -1.91(-3.04%) |
Oct 05, 2020 | 62.09 | 62.92 | 61.96 | 62.78 | 214,109 | +0.91(+1.47%) |
Oct 02, 2020 | 60.96 | 62.12 | 60.96 | 61.87 | 1,182,500 | -0.65(-1.04%) |