Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 71.23 | 71.23 | 71.23 | 3,340,126 | +1.09(+1.56%) | |
Dec 30, 2020 | 69.50 | 71.46 | 69.50 | 70.14 | 3,340,126 | +0.57(+0.82%) |
Dec 29, 2020 | 71.66 | 72.31 | 69.28 | 69.57 | 2,728,736 | -1.83(-2.56%) |
Dec 28, 2020 | 70.61 | 71.96 | 70.59 | 71.40 | 3,706,735 | +0.93(+1.32%) |
Dec 24, 2020 | 70.16 | 70.66 | 69.37 | 70.47 | 970,441 | +0.60(+0.86%) |
Dec 23, 2020 | 69.61 | 71.21 | 69.50 | 69.87 | 3,311,494 | +1.03(+1.49%) |
Dec 22, 2020 | 70.31 | 70.36 | 67.45 | 68.84 | 5,035,009 | +0.02(+0.04%) |
Dec 21, 2020 | 69.03 | 69.49 | 67.64 | 68.82 | 5,626,569 | -1.43(-2.04%) |
Dec 18, 2020 | 72.97 | 73.24 | 69.83 | 70.25 | 7,754,889 | -2.96(-4.04%) |
Dec 17, 2020 | 73.34 | 73.38 | 71.94 | 73.21 | 3,647,835 | +0.62(+0.85%) |
Dec 16, 2020 | 72.64 | 74.26 | 72.47 | 72.59 | 4,097,800 | -1.18(-1.60%) |
Dec 15, 2020 | 72.73 | 73.81 | 71.72 | 73.78 | 6,439,536 | +1.97(+2.75%) |
Dec 14, 2020 | 74.01 | 74.16 | 71.34 | 71.81 | 5,882,957 | -0.48(-0.66%) |
Dec 11, 2020 | 73.36 | 73.95 | 70.96 | 72.28 | 5,967,993 | -2.09(-2.81%) |
Dec 10, 2020 | 73.29 | 74.80 | 73.25 | 74.37 | 3,691,153 | -0.33(-0.44%) |
Dec 09, 2020 | 74.52 | 75.78 | 73.34 | 74.70 | 5,584,389 | +0.60(+0.81%) |
Dec 08, 2020 | 73.79 | 75.61 | 72.78 | 74.10 | 5,590,341 | +0.61(+0.83%) |
Dec 07, 2020 | 77.05 | 77.13 | 73.19 | 73.49 | 7,400,070 | -3.73(-4.83%) |
Dec 04, 2020 | 75.85 | 77.59 | 74.59 | 77.22 | 6,406,752 | +3.52(+4.78%) |
Dec 03, 2020 | 72.27 | 75.41 | 71.78 | 73.70 | 6,670,005 | +1.96(+2.73%) |
Dec 02, 2020 | 68.85 | 72.36 | 67.92 | 71.75 | 5,265,232 | +1.86(+2.66%) |
Dec 01, 2020 | 69.61 | 70.96 | 68.98 | 69.89 | 5,921,867 | +1.99(+2.93%) |
Nov 30, 2020 | 70.16 | 71.46 | 67.76 | 67.90 | 8,491,766 | -2.45(-3.48%) |
Nov 27, 2020 | 72.33 | 72.86 | 70.33 | 70.35 | 2,804,139 | -1.35(-1.88%) |
Nov 25, 2020 | 72.70 | 73.09 | 70.97 | 71.70 | 7,263,839 | -1.23(-1.69%) |
Nov 24, 2020 | 72.97 | 75.14 | 72.71 | 72.93 | 11,818,223 | +2.70(+3.84%) |
Nov 23, 2020 | 69.69 | 70.97 | 67.68 | 70.23 | 13,197,535 | +3.53(+5.29%) |
Nov 20, 2020 | 66.18 | 67.26 | 65.18 | 66.71 | 11,836,876 | +0.40(+0.61%) |
Nov 19, 2020 | 62.49 | 66.88 | 62.08 | 66.30 | 19,767,368 | +3.31(+5.25%) |
Nov 18, 2020 | 64.03 | 66.64 | 62.99 | 63.00 | 9,089,698 | -1.93(-2.98%) |
Nov 17, 2020 | 64.10 | 66.88 | 63.30 | 64.93 | 7,502,827 | +0.00(+0.00%) |
Nov 16, 2020 | 65.74 | 67.78 | 64.84 | 64.93 | 16,068,340 | +3.50(+5.70%) |
Nov 13, 2020 | 58.90 | 61.80 | 58.22 | 61.43 | 9,427,230 | +4.57(+8.04%) |
Nov 12, 2020 | 58.93 | 59.73 | 55.93 | 56.86 | 9,902,502 | -3.51(-5.82%) |
Nov 11, 2020 | 64.12 | 64.55 | 59.63 | 60.37 | 8,302,307 | -4.47(-6.89%) |
Nov 10, 2020 | 63.07 | 69.48 | 61.93 | 64.83 | 17,550,622 | -0.21(-0.33%) |
Nov 09, 2020 | 61.56 | 67.84 | 60.11 | 65.05 | 30,296,264 | +14.18(+27.87%) |
Nov 06, 2020 | 52.22 | 53.31 | 50.69 | 50.87 | 5,925,674 | -1.32(-2.54%) |
Nov 05, 2020 | 51.75 | 52.71 | 51.36 | 52.19 | 3,986,628 | +0.98(+1.91%) |
Nov 04, 2020 | 53.37 | 53.38 | 51.08 | 51.21 | 5,376,032 | -2.23(-4.17%) |
Nov 03, 2020 | 53.94 | 54.27 | 52.96 | 53.44 | 4,316,369 | +0.23(+0.43%) |
Nov 02, 2020 | 51.77 | 53.35 | 51.47 | 53.21 | 4,455,256 | +1.56(+3.02%) |
Oct 30, 2020 | 51.79 | 52.32 | 50.02 | 51.65 | 4,505,545 | -0.49(-0.95%) |
Oct 29, 2020 | 49.91 | 52.72 | 49.48 | 52.14 | 7,113,220 | +2.18(+4.36%) |
Oct 28, 2020 | 49.56 | 50.68 | 48.80 | 49.96 | 8,017,838 | -1.00(-1.97%) |
Oct 27, 2020 | 52.72 | 53.11 | 50.94 | 50.97 | 4,610,330 | -2.22(-4.17%) |
Oct 26, 2020 | 54.28 | 54.36 | 52.52 | 53.19 | 4,684,663 | -1.81(-3.29%) |
Oct 23, 2020 | 54.89 | 55.75 | 54.21 | 55.00 | 3,884,619 | +0.44(+0.80%) |
Oct 22, 2020 | 52.64 | 54.72 | 52.55 | 54.56 | 3,529,644 | +1.76(+3.33%) |
Oct 21, 2020 | 52.73 | 53.46 | 52.09 | 52.80 | 3,814,488 | -0.21(-0.39%) |
Oct 20, 2020 | 53.36 | 54.34 | 52.98 | 53.01 | 3,530,616 | +0.45(+0.86%) |
Oct 19, 2020 | 53.45 | 53.74 | 52.50 | 52.55 | 4,360,648 | -0.75(-1.40%) |
Oct 16, 2020 | 53.89 | 54.03 | 52.75 | 53.30 | 4,792,781 | -0.25(-0.46%) |
Oct 15, 2020 | 53.21 | 54.70 | 53.11 | 53.55 | 3,529,254 | -0.49(-0.91%) |
Oct 14, 2020 | 54.18 | 54.72 | 53.66 | 54.04 | 3,365,471 | -0.08(-0.15%) |
Oct 13, 2020 | 55.07 | 55.37 | 53.84 | 54.13 | 4,503,580 | -1.81(-3.23%) |
Oct 12, 2020 | 55.62 | 56.01 | 54.85 | 55.93 | 3,695,748 | +0.25(+0.44%) |
Oct 09, 2020 | 57.68 | 57.85 | 55.51 | 55.69 | 4,651,960 | -1.93(-3.35%) |
Oct 08, 2020 | 58.24 | 58.57 | 57.07 | 57.62 | 4,522,667 | +0.28(+0.49%) |
Oct 07, 2020 | 56.77 | 58.25 | 56.35 | 57.34 | 5,158,509 | +0.85(+1.50%) |
Oct 06, 2020 | 56.31 | 58.63 | 55.71 | 56.49 | 8,062,180 | +0.98(+1.77%) |
Oct 05, 2020 | 55.47 | 55.97 | 54.43 | 55.51 | 4,566,951 | +0.45(+0.82%) |
Oct 02, 2020 | 51.77 | 55.30 | 51.71 | 55.06 | 6,623,188 | +1.35(+2.51%) |