Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 65.22 | 65.22 | 65.22 | 569,126 | +0.30(+0.46%) | |
Dec 30, 2020 | 65.31 | 66.27 | 64.75 | 64.92 | 569,126 | -0.31(-0.48%) |
Dec 29, 2020 | 65.59 | 65.98 | 64.52 | 65.23 | 409,578 | +0.01(+0.02%) |
Dec 28, 2020 | 66.15 | 66.35 | 65.13 | 65.22 | 388,145 | -0.10(-0.15%) |
Dec 24, 2020 | 66.10 | 66.32 | 65.08 | 65.32 | 456,700 | -0.55(-0.83%) |
Dec 23, 2020 | 65.48 | 66.65 | 65.48 | 65.87 | 602,856 | +0.55(+0.84%) |
Dec 22, 2020 | 63.68 | 65.37 | 63.06 | 65.32 | 416,177 | +1.82(+2.87%) |
Dec 21, 2020 | 64.01 | 64.46 | 61.33 | 63.50 | 595,840 | -1.87(-2.86%) |
Dec 18, 2020 | 65.30 | 65.95 | 64.74 | 65.37 | 1,372,700 | +0.37(+0.57%) |
Dec 17, 2020 | 64.20 | 65.09 | 64.03 | 65.00 | 876,443 | +0.95(+1.48%) |
Dec 16, 2020 | 63.32 | 64.20 | 63.12 | 64.05 | 745,923 | +0.61(+0.96%) |
Dec 15, 2020 | 62.35 | 63.58 | 62.06 | 63.44 | 1,023,121 | +1.45(+2.34%) |
Dec 14, 2020 | 60.62 | 62.66 | 60.62 | 61.99 | 1,138,762 | +1.83(+3.04%) |
Dec 11, 2020 | 59.32 | 60.31 | 59.32 | 60.16 | 304,800 | +0.32(+0.53%) |
Dec 10, 2020 | 59.60 | 60.03 | 58.90 | 59.84 | 249,267 | +0.15(+0.25%) |
Dec 09, 2020 | 60.33 | 60.49 | 59.23 | 59.69 | 392,430 | -0.30(-0.50%) |
Dec 08, 2020 | 60.66 | 60.80 | 59.94 | 59.99 | 555,699 | +0.00(+0.00%) |
Dec 07, 2020 | 60.57 | 60.72 | 59.43 | 59.99 | 343,848 | -0.76(-1.25%) |
Dec 04, 2020 | 59.87 | 61.30 | 59.58 | 60.75 | 808,000 | +1.16(+1.95%) |
Dec 03, 2020 | 59.32 | 59.80 | 58.87 | 59.59 | 463,762 | +0.10(+0.17%) |
Dec 02, 2020 | 59.60 | 60.13 | 59.30 | 59.49 | 415,275 | -0.13(-0.22%) |
Dec 01, 2020 | 60.56 | 60.79 | 59.36 | 59.62 | 746,451 | -0.46(-0.77%) |
Nov 30, 2020 | 60.00 | 60.73 | 59.75 | 60.08 | 788,192 | +0.16(+0.27%) |
Nov 27, 2020 | 60.00 | 60.03 | 59.70 | 59.92 | 227,900 | +0.12(+0.20%) |
Nov 25, 2020 | 59.82 | 60.00 | 59.38 | 59.80 | 521,300 | -0.07(-0.12%) |
Nov 24, 2020 | 58.82 | 60.17 | 58.51 | 59.87 | 847,026 | +1.40(+2.39%) |
Nov 23, 2020 | 58.42 | 59.73 | 57.53 | 58.47 | 787,547 | +0.64(+1.11%) |
Nov 20, 2020 | 57.27 | 58.30 | 56.76 | 57.83 | 1,451,200 | +0.32(+0.56%) |
Nov 19, 2020 | 56.20 | 57.63 | 55.68 | 57.51 | 567,878 | +1.34(+2.39%) |
Nov 18, 2020 | 56.46 | 56.95 | 56.07 | 56.17 | 368,185 | -0.23(-0.41%) |
Nov 17, 2020 | 55.94 | 56.54 | 55.30 | 56.40 | 305,784 | -0.13(-0.23%) |
Nov 16, 2020 | 57.10 | 57.33 | 56.07 | 56.53 | 313,526 | -0.15(-0.26%) |
Nov 13, 2020 | 55.45 | 56.84 | 55.45 | 56.68 | 387,600 | +1.39(+2.51%) |
Nov 12, 2020 | 55.58 | 56.30 | 55.07 | 55.29 | 422,145 | -0.42(-0.75%) |
Nov 11, 2020 | 58.00 | 58.32 | 55.14 | 55.71 | 436,245 | -1.90(-3.30%) |
Nov 10, 2020 | 57.64 | 58.00 | 55.81 | 57.61 | 670,042 | -0.45(-0.78%) |
Nov 09, 2020 | 57.16 | 59.00 | 57.16 | 58.06 | 1,326,130 | +3.99(+7.38%) |
Nov 06, 2020 | 54.66 | 54.66 | 53.71 | 54.07 | 473,900 | -0.68(-1.24%) |
Nov 05, 2020 | 55.93 | 56.45 | 54.50 | 54.75 | 631,532 | -0.73(-1.32%) |
Nov 04, 2020 | 55.00 | 56.74 | 54.07 | 55.48 | 594,420 | +0.83(+1.52%) |
Nov 03, 2020 | 53.70 | 54.96 | 53.44 | 54.65 | 475,099 | +1.59(+3.00%) |
Nov 02, 2020 | 52.59 | 53.33 | 52.06 | 53.06 | 625,961 | +0.94(+1.80%) |
Oct 30, 2020 | 52.04 | 53.28 | 50.65 | 52.12 | 937,700 | -0.35(-0.67%) |
Oct 29, 2020 | 55.00 | 55.00 | 51.53 | 52.47 | 1,694,148 | +2.85(+5.74%) |
Oct 28, 2020 | 50.49 | 50.49 | 49.36 | 49.62 | 643,668 | -1.64(-3.20%) |
Oct 27, 2020 | 53.63 | 53.91 | 50.82 | 51.26 | 446,013 | -2.51(-4.67%) |
Oct 26, 2020 | 53.19 | 54.12 | 52.80 | 53.77 | 451,580 | +0.10(+0.19%) |
Oct 23, 2020 | 53.82 | 53.95 | 53.26 | 53.67 | 277,300 | +0.08(+0.15%) |
Oct 22, 2020 | 53.60 | 54.58 | 52.62 | 53.59 | 486,629 | +0.32(+0.60%) |
Oct 21, 2020 | 53.81 | 53.81 | 52.89 | 53.27 | 437,459 | -0.47(-0.87%) |
Oct 20, 2020 | 54.27 | 54.71 | 53.26 | 53.74 | 559,650 | -1.06(-1.93%) |
Oct 19, 2020 | 55.43 | 55.69 | 54.56 | 54.80 | 890,454 | -0.56(-1.01%) |
Oct 16, 2020 | 55.43 | 55.64 | 55.13 | 55.36 | 312,000 | +0.18(+0.33%) |
Oct 15, 2020 | 53.94 | 55.40 | 53.87 | 55.18 | 391,644 | +0.39(+0.71%) |
Oct 14, 2020 | 54.40 | 55.19 | 54.40 | 54.79 | 637,368 | +0.32(+0.59%) |
Oct 13, 2020 | 55.25 | 55.64 | 54.11 | 54.47 | 422,980 | -1.15(-2.07%) |
Oct 12, 2020 | 53.98 | 55.95 | 53.36 | 55.62 | 472,604 | +2.06(+3.85%) |
Oct 09, 2020 | 54.17 | 54.34 | 53.53 | 53.56 | 1,140,900 | +0.01(+0.02%) |
Oct 08, 2020 | 52.74 | 53.75 | 52.65 | 53.55 | 583,711 | +1.35(+2.59%) |
Oct 07, 2020 | 51.65 | 52.58 | 51.22 | 52.20 | 559,248 | +1.18(+2.31%) |
Oct 06, 2020 | 49.96 | 51.92 | 49.84 | 51.02 | 713,854 | +1.32(+2.66%) |
Oct 05, 2020 | 49.23 | 50.29 | 49.20 | 49.70 | 570,900 | +0.81(+1.66%) |
Oct 02, 2020 | 48.16 | 49.40 | 48.00 | 48.89 | 401,700 | -0.17(-0.35%) |