Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 64.30 | 64.30 | 64.30 | 1,136,563 | +0.79(+1.24%) | |
Dec 30, 2020 | 62.62 | 63.61 | 62.62 | 63.51 | 1,136,563 | +0.98(+1.57%) |
Dec 29, 2020 | 63.12 | 63.39 | 61.99 | 62.53 | 1,059,424 | -0.29(-0.47%) |
Dec 28, 2020 | 62.99 | 63.39 | 62.38 | 62.82 | 826,139 | +0.20(+0.32%) |
Dec 24, 2020 | 62.30 | 62.80 | 62.15 | 62.62 | 1,042,191 | +0.15(+0.24%) |
Dec 23, 2020 | 62.34 | 63.05 | 62.16 | 62.47 | 1,021,679 | +0.21(+0.34%) |
Dec 22, 2020 | 62.67 | 62.81 | 61.96 | 62.26 | 1,209,754 | -0.70(-1.12%) |
Dec 21, 2020 | 61.81 | 63.28 | 61.49 | 62.96 | 2,312,658 | +0.51(+0.82%) |
Dec 18, 2020 | 62.81 | 63.01 | 61.43 | 62.45 | 4,232,538 | -0.17(-0.27%) |
Dec 17, 2020 | 62.58 | 63.13 | 62.35 | 62.62 | 1,968,549 | +0.52(+0.84%) |
Dec 16, 2020 | 61.80 | 62.18 | 61.24 | 62.10 | 1,849,651 | +0.49(+0.79%) |
Dec 15, 2020 | 60.07 | 62.43 | 59.93 | 61.61 | 2,144,338 | +1.86(+3.11%) |
Dec 14, 2020 | 61.38 | 61.38 | 59.51 | 59.76 | 1,447,465 | -0.90(-1.49%) |
Dec 11, 2020 | 60.28 | 60.80 | 59.92 | 60.66 | 2,126,197 | -0.26(-0.42%) |
Dec 10, 2020 | 62.07 | 62.95 | 60.77 | 60.92 | 2,160,667 | -1.42(-2.28%) |
Dec 09, 2020 | 62.58 | 63.02 | 62.05 | 62.34 | 1,751,884 | -0.59(-0.94%) |
Dec 08, 2020 | 61.66 | 62.96 | 61.56 | 62.93 | 2,775,187 | +1.20(+1.94%) |
Dec 07, 2020 | 61.85 | 62.16 | 60.93 | 61.73 | 2,014,624 | -0.30(-0.48%) |
Dec 04, 2020 | 62.49 | 62.86 | 61.76 | 62.02 | 2,158,135 | -0.31(-0.50%) |
Dec 03, 2020 | 62.60 | 63.63 | 62.21 | 62.34 | 1,115,864 | -0.19(-0.30%) |
Dec 02, 2020 | 63.70 | 64.03 | 62.40 | 62.53 | 1,449,438 | -1.09(-1.71%) |
Dec 01, 2020 | 64.17 | 64.88 | 63.55 | 63.61 | 3,076,243 | -0.10(-0.16%) |
Nov 30, 2020 | 63.62 | 64.44 | 63.18 | 63.72 | 1,923,688 | -0.38(-0.59%) |
Nov 27, 2020 | 64.30 | 64.92 | 63.68 | 64.10 | 1,728,126 | -0.04(-0.06%) |
Nov 25, 2020 | 64.19 | 64.22 | 63.22 | 64.14 | 1,182,341 | -0.02(-0.03%) |
Nov 24, 2020 | 64.76 | 64.76 | 63.66 | 64.15 | 4,980,775 | +0.14(+0.22%) |
Nov 23, 2020 | 63.43 | 64.28 | 63.34 | 64.01 | 1,980,929 | +0.89(+1.40%) |
Nov 20, 2020 | 62.91 | 63.53 | 62.82 | 63.13 | 1,902,840 | +0.15(+0.24%) |
Nov 19, 2020 | 63.42 | 63.95 | 62.44 | 62.97 | 1,901,470 | -0.26(-0.41%) |
Nov 18, 2020 | 63.88 | 64.51 | 63.12 | 63.23 | 2,300,176 | -0.54(-0.85%) |
Nov 17, 2020 | 63.73 | 64.48 | 62.93 | 63.77 | 1,542,729 | -0.18(-0.28%) |
Nov 16, 2020 | 62.84 | 64.19 | 62.33 | 63.95 | 2,464,085 | +1.73(+2.78%) |
Nov 13, 2020 | 62.86 | 63.34 | 61.90 | 62.22 | 1,515,833 | -0.40(-0.64%) |
Nov 12, 2020 | 62.80 | 63.07 | 62.08 | 62.62 | 1,870,096 | -0.12(-0.20%) |
Nov 11, 2020 | 62.50 | 62.95 | 61.44 | 62.75 | 1,390,445 | +0.36(+0.58%) |
Nov 10, 2020 | 60.15 | 62.55 | 60.09 | 62.39 | 2,291,488 | +2.13(+3.53%) |
Nov 09, 2020 | 63.67 | 63.86 | 60.19 | 60.26 | 2,550,153 | -0.08(-0.13%) |
Nov 06, 2020 | 59.76 | 60.55 | 59.47 | 60.34 | 1,207,292 | +0.90(+1.52%) |
Nov 05, 2020 | 60.09 | 60.69 | 59.40 | 59.43 | 1,576,055 | +0.31(+0.53%) |
Nov 04, 2020 | 59.48 | 60.40 | 58.79 | 59.12 | 2,152,511 | -0.39(-0.65%) |
Nov 03, 2020 | 59.72 | 60.59 | 58.91 | 59.51 | 1,628,684 | +0.54(+0.92%) |
Nov 02, 2020 | 59.02 | 59.57 | 57.97 | 58.97 | 1,916,884 | +0.82(+1.40%) |
Oct 30, 2020 | 57.27 | 58.17 | 56.75 | 58.15 | 2,146,087 | +0.47(+0.81%) |
Oct 29, 2020 | 55.89 | 58.07 | 55.80 | 57.69 | 2,236,749 | +1.71(+3.05%) |
Oct 28, 2020 | 57.90 | 58.13 | 55.77 | 55.98 | 2,709,205 | -2.83(-4.81%) |
Oct 27, 2020 | 59.70 | 60.01 | 58.70 | 58.81 | 2,079,226 | -1.18(-1.96%) |
Oct 26, 2020 | 60.58 | 60.63 | 58.24 | 59.99 | 3,188,703 | -0.23(-0.38%) |
Oct 23, 2020 | 60.23 | 60.75 | 59.90 | 60.21 | 2,432,709 | +0.20(+0.33%) |
Oct 22, 2020 | 60.73 | 60.73 | 59.77 | 60.01 | 5,248,083 | -0.46(-0.75%) |
Oct 21, 2020 | 60.97 | 61.52 | 60.46 | 60.47 | 1,138,575 | -0.64(-1.04%) |
Oct 20, 2020 | 61.38 | 62.39 | 61.06 | 61.10 | 758,760 | +0.03(+0.05%) |
Oct 19, 2020 | 61.59 | 62.10 | 60.81 | 61.08 | 959,496 | -0.64(-1.03%) |
Oct 16, 2020 | 61.97 | 62.45 | 61.50 | 61.71 | 1,103,813 | -0.16(-0.26%) |
Oct 15, 2020 | 61.37 | 62.10 | 60.74 | 61.87 | 1,035,728 | -0.39(-0.62%) |
Oct 14, 2020 | 62.16 | 62.63 | 61.24 | 62.26 | 1,721,427 | +0.46(+0.74%) |
Oct 13, 2020 | 61.84 | 62.44 | 61.32 | 61.81 | 1,492,041 | -0.53(-0.85%) |
Oct 12, 2020 | 62.49 | 62.62 | 61.85 | 62.34 | 1,249,578 | +0.32(+0.52%) |
Oct 09, 2020 | 61.70 | 62.32 | 61.02 | 62.02 | 1,250,812 | +0.61(+0.99%) |
Oct 08, 2020 | 61.48 | 62.17 | 61.19 | 61.41 | 1,278,446 | -0.32(-0.52%) |
Oct 07, 2020 | 61.33 | 62.27 | 61.09 | 61.73 | 1,736,700 | +1.16(+1.91%) |
Oct 06, 2020 | 61.14 | 61.68 | 60.25 | 60.57 | 2,220,240 | -0.67(-1.10%) |
Oct 05, 2020 | 60.49 | 61.33 | 60.01 | 61.25 | 1,525,548 | +1.31(+2.18%) |
Oct 02, 2020 | 58.48 | 60.20 | 58.37 | 59.94 | 1,525,633 | +0.75(+1.27%) |