Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 60.36 | 60.36 | 60.36 | 1,432,013 | +0.92(+1.55%) | |
Dec 30, 2020 | 59.31 | 59.61 | 59.20 | 59.43 | 1,432,013 | +0.21(+0.35%) |
Dec 29, 2020 | 59.30 | 59.54 | 58.87 | 59.22 | 1,945,678 | +0.09(+0.15%) |
Dec 28, 2020 | 58.74 | 59.23 | 58.63 | 59.13 | 1,988,079 | +0.62(+1.07%) |
Dec 24, 2020 | 58.28 | 58.62 | 57.98 | 58.51 | 660,997 | +0.29(+0.50%) |
Dec 23, 2020 | 58.99 | 59.36 | 58.18 | 58.22 | 1,273,824 | -0.47(-0.80%) |
Dec 22, 2020 | 58.73 | 58.95 | 58.35 | 58.69 | 1,987,903 | -0.12(-0.20%) |
Dec 21, 2020 | 58.66 | 58.97 | 57.85 | 58.81 | 3,225,561 | -0.64(-1.07%) |
Dec 18, 2020 | 60.53 | 60.71 | 59.26 | 59.45 | 6,664,288 | -0.82(-1.36%) |
Dec 17, 2020 | 59.36 | 60.66 | 59.20 | 60.27 | 3,291,067 | +1.28(+2.17%) |
Dec 16, 2020 | 59.51 | 60.17 | 58.89 | 58.99 | 2,214,510 | -0.39(-0.65%) |
Dec 15, 2020 | 58.88 | 59.68 | 58.27 | 59.37 | 2,199,893 | +0.88(+1.51%) |
Dec 14, 2020 | 58.68 | 59.76 | 58.47 | 58.49 | 2,619,202 | +0.04(+0.06%) |
Dec 11, 2020 | 58.30 | 58.66 | 57.95 | 58.46 | 2,460,677 | -0.16(-0.28%) |
Dec 10, 2020 | 59.10 | 59.26 | 58.32 | 58.62 | 2,274,114 | -0.34(-0.58%) |
Dec 09, 2020 | 59.37 | 59.59 | 58.54 | 58.96 | 2,307,596 | -0.43(-0.73%) |
Dec 08, 2020 | 59.59 | 59.98 | 59.17 | 59.39 | 2,187,196 | -0.51(-0.86%) |
Dec 07, 2020 | 59.16 | 60.13 | 59.01 | 59.91 | 2,404,475 | +0.77(+1.31%) |
Dec 04, 2020 | 60.41 | 60.74 | 58.83 | 59.13 | 2,519,053 | -1.40(-2.32%) |
Dec 03, 2020 | 61.43 | 61.68 | 60.27 | 60.53 | 2,464,563 | -1.23(-1.99%) |
Dec 02, 2020 | 61.32 | 61.93 | 60.55 | 61.77 | 4,032,927 | +0.19(+0.31%) |
Dec 01, 2020 | 60.81 | 62.22 | 60.80 | 61.58 | 4,377,915 | +1.00(+1.65%) |
Nov 30, 2020 | 60.80 | 61.13 | 60.26 | 60.58 | 7,516,977 | -0.23(-0.38%) |
Nov 27, 2020 | 61.44 | 61.45 | 60.42 | 60.81 | 2,168,131 | -0.44(-0.72%) |
Nov 25, 2020 | 61.32 | 61.79 | 60.61 | 61.25 | 4,945,261 | -0.03(-0.04%) |
Nov 24, 2020 | 61.70 | 62.01 | 60.61 | 61.28 | 5,479,137 | -0.20(-0.32%) |
Nov 23, 2020 | 62.67 | 62.67 | 60.98 | 61.48 | 4,859,213 | -0.85(-1.37%) |
Nov 20, 2020 | 62.32 | 62.96 | 62.06 | 62.33 | 2,627,354 | -0.04(-0.06%) |
Nov 19, 2020 | 63.39 | 63.48 | 61.61 | 62.37 | 4,330,042 | -1.03(-1.63%) |
Nov 18, 2020 | 65.78 | 65.81 | 63.37 | 63.40 | 2,445,042 | -1.92(-2.93%) |
Nov 17, 2020 | 66.91 | 67.24 | 65.22 | 65.32 | 2,576,657 | -1.87(-2.78%) |
Nov 16, 2020 | 66.82 | 67.26 | 66.14 | 67.19 | 2,178,830 | +0.57(+0.85%) |
Nov 13, 2020 | 66.66 | 66.99 | 66.28 | 66.62 | 1,353,873 | +0.29(+0.43%) |
Nov 12, 2020 | 66.62 | 67.07 | 65.80 | 66.34 | 2,340,039 | -0.84(-1.25%) |
Nov 11, 2020 | 66.87 | 68.03 | 66.17 | 67.17 | 2,319,430 | +0.86(+1.30%) |
Nov 10, 2020 | 65.77 | 66.61 | 65.56 | 66.31 | 2,629,284 | +0.27(+0.41%) |
Nov 09, 2020 | 68.46 | 68.75 | 65.94 | 66.04 | 3,158,136 | +0.11(+0.16%) |
Nov 06, 2020 | 66.77 | 66.91 | 65.81 | 65.93 | 1,617,286 | -0.38(-0.57%) |
Nov 05, 2020 | 66.34 | 67.33 | 65.90 | 66.31 | 2,236,843 | +0.91(+1.39%) |
Nov 04, 2020 | 66.44 | 67.10 | 65.27 | 65.40 | 2,539,255 | -0.23(-0.36%) |
Nov 03, 2020 | 64.94 | 66.60 | 64.94 | 65.63 | 2,748,234 | +1.08(+1.67%) |
Nov 02, 2020 | 63.90 | 65.20 | 63.18 | 64.56 | 2,973,358 | +1.57(+2.50%) |
Oct 30, 2020 | 63.12 | 63.81 | 62.34 | 62.98 | 2,661,712 | -0.64(-1.00%) |
Oct 29, 2020 | 62.93 | 64.32 | 61.96 | 63.62 | 3,581,927 | +0.43(+0.68%) |
Oct 28, 2020 | 64.36 | 65.19 | 63.09 | 63.19 | 2,979,394 | -1.86(-2.86%) |
Oct 27, 2020 | 64.73 | 65.76 | 64.27 | 65.05 | 2,851,877 | +0.58(+0.89%) |
Oct 26, 2020 | 63.56 | 64.55 | 63.30 | 64.47 | 1,884,814 | +0.20(+0.31%) |
Oct 23, 2020 | 64.68 | 64.70 | 63.98 | 64.28 | 1,831,331 | +0.05(+0.08%) |
Oct 22, 2020 | 64.35 | 64.75 | 63.91 | 64.22 | 2,263,021 | -0.11(-0.17%) |
Oct 21, 2020 | 64.33 | 64.82 | 63.94 | 64.33 | 2,049,007 | +0.00(+0.00%) |
Oct 20, 2020 | 64.79 | 64.91 | 63.99 | 64.33 | 2,086,591 | -0.14(-0.22%) |
Oct 19, 2020 | 65.55 | 65.96 | 64.27 | 64.47 | 4,462,496 | -1.30(-1.97%) |
Oct 16, 2020 | 65.00 | 66.14 | 64.62 | 65.77 | 3,004,406 | +0.84(+1.29%) |
Oct 15, 2020 | 64.61 | 65.58 | 64.53 | 64.93 | 2,267,981 | -0.13(-0.21%) |
Oct 14, 2020 | 65.97 | 65.97 | 64.81 | 65.07 | 1,915,533 | -0.58(-0.89%) |
Oct 13, 2020 | 66.00 | 66.06 | 65.19 | 65.65 | 2,900,938 | -0.56(-0.84%) |
Oct 12, 2020 | 65.81 | 66.92 | 65.54 | 66.21 | 2,528,972 | +0.82(+1.25%) |
Oct 09, 2020 | 65.64 | 65.72 | 64.96 | 65.39 | 1,628,294 | +0.18(+0.28%) |
Oct 08, 2020 | 65.14 | 65.41 | 64.80 | 65.21 | 2,112,245 | +0.38(+0.58%) |
Oct 07, 2020 | 65.30 | 65.48 | 64.10 | 64.83 | 1,917,570 | -0.32(-0.50%) |
Oct 06, 2020 | 63.97 | 65.61 | 63.83 | 65.16 | 2,807,869 | +0.88(+1.37%) |
Oct 05, 2020 | 63.35 | 64.35 | 62.59 | 64.28 | 1,758,892 | +0.89(+1.40%) |
Oct 02, 2020 | 62.86 | 63.75 | 62.49 | 63.39 | 2,518,719 | +0.09(+0.14%) |