Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 64.56 | 64.56 | 64.56 | 1,132,006 | +0.79(+1.24%) | |
Dec 30, 2020 | 62.87 | 63.87 | 62.87 | 63.76 | 1,132,006 | +0.98(+1.57%) |
Dec 29, 2020 | 63.37 | 63.65 | 62.24 | 62.78 | 1,055,177 | -0.30(-0.47%) |
Dec 28, 2020 | 63.25 | 63.65 | 62.63 | 63.07 | 822,827 | +0.20(+0.32%) |
Dec 24, 2020 | 62.55 | 63.06 | 62.40 | 62.87 | 1,038,013 | +0.15(+0.24%) |
Dec 23, 2020 | 62.59 | 63.30 | 62.41 | 62.72 | 1,017,583 | +0.21(+0.34%) |
Dec 22, 2020 | 62.92 | 63.06 | 62.21 | 62.51 | 1,204,904 | -0.71(-1.12%) |
Dec 21, 2020 | 62.06 | 63.53 | 61.74 | 63.22 | 2,303,385 | +0.52(+0.82%) |
Dec 18, 2020 | 63.06 | 63.27 | 61.68 | 62.70 | 4,215,568 | -0.17(-0.27%) |
Dec 17, 2020 | 62.84 | 63.38 | 62.60 | 62.87 | 1,960,656 | +0.53(+0.84%) |
Dec 16, 2020 | 62.05 | 62.43 | 61.49 | 62.35 | 1,842,235 | +0.49(+0.79%) |
Dec 15, 2020 | 60.31 | 62.68 | 60.17 | 61.86 | 2,135,740 | +1.86(+3.11%) |
Dec 14, 2020 | 61.63 | 61.63 | 59.75 | 60.00 | 1,441,662 | -0.91(-1.49%) |
Dec 11, 2020 | 60.52 | 61.05 | 60.16 | 60.91 | 2,117,672 | -0.26(-0.42%) |
Dec 10, 2020 | 62.32 | 63.21 | 61.02 | 61.16 | 2,152,004 | -1.42(-2.28%) |
Dec 09, 2020 | 62.84 | 63.27 | 62.30 | 62.59 | 1,744,860 | -0.59(-0.94%) |
Dec 08, 2020 | 61.91 | 63.22 | 61.81 | 63.18 | 2,764,060 | +1.20(+1.94%) |
Dec 07, 2020 | 62.10 | 62.41 | 61.17 | 61.98 | 2,006,546 | -0.30(-0.48%) |
Dec 04, 2020 | 62.74 | 63.12 | 62.00 | 62.27 | 2,149,482 | -0.32(-0.50%) |
Dec 03, 2020 | 62.85 | 63.89 | 62.46 | 62.59 | 1,111,390 | -0.19(-0.30%) |
Dec 02, 2020 | 63.95 | 64.29 | 62.65 | 62.78 | 1,443,627 | -1.09(-1.71%) |
Dec 01, 2020 | 64.43 | 65.14 | 63.81 | 63.87 | 3,063,909 | -0.11(-0.16%) |
Nov 30, 2020 | 63.88 | 64.70 | 63.44 | 63.97 | 1,915,975 | -0.38(-0.59%) |
Nov 27, 2020 | 64.56 | 65.19 | 63.93 | 64.35 | 1,721,197 | -0.04(-0.06%) |
Nov 25, 2020 | 64.45 | 64.48 | 63.48 | 64.39 | 1,177,600 | -0.02(-0.03%) |
Nov 24, 2020 | 65.02 | 65.02 | 63.92 | 64.41 | 4,960,805 | +0.14(+0.22%) |
Nov 23, 2020 | 63.69 | 64.54 | 63.60 | 64.27 | 1,972,986 | +0.89(+1.40%) |
Nov 20, 2020 | 63.16 | 63.78 | 63.07 | 63.38 | 1,895,211 | +0.15(+0.24%) |
Nov 19, 2020 | 63.68 | 64.21 | 62.69 | 63.23 | 1,893,846 | -0.26(-0.41%) |
Nov 18, 2020 | 64.13 | 64.77 | 63.37 | 63.49 | 2,290,953 | -0.54(-0.85%) |
Nov 17, 2020 | 63.99 | 64.74 | 63.18 | 64.03 | 1,536,544 | -0.18(-0.28%) |
Nov 16, 2020 | 63.09 | 64.45 | 62.58 | 64.21 | 2,454,205 | +1.73(+2.78%) |
Nov 13, 2020 | 63.11 | 63.59 | 62.15 | 62.48 | 1,509,755 | -0.40(-0.64%) |
Nov 12, 2020 | 63.06 | 63.32 | 62.33 | 62.88 | 1,862,598 | -0.12(-0.20%) |
Nov 11, 2020 | 62.75 | 63.20 | 61.68 | 63.00 | 1,384,870 | +0.36(+0.58%) |
Nov 10, 2020 | 60.39 | 62.81 | 60.33 | 62.64 | 2,282,300 | +2.13(+3.53%) |
Nov 09, 2020 | 63.92 | 64.11 | 60.44 | 60.50 | 2,539,928 | -0.08(-0.13%) |
Nov 06, 2020 | 60.00 | 60.80 | 59.71 | 60.58 | 1,202,451 | +0.91(+1.52%) |
Nov 05, 2020 | 60.33 | 60.93 | 59.64 | 59.67 | 1,569,736 | +0.31(+0.53%) |
Nov 04, 2020 | 59.72 | 60.64 | 59.03 | 59.36 | 2,143,881 | -0.39(-0.65%) |
Nov 03, 2020 | 59.96 | 60.84 | 59.15 | 59.75 | 1,622,154 | +0.54(+0.92%) |
Nov 02, 2020 | 59.25 | 59.81 | 58.21 | 59.21 | 1,909,199 | +0.82(+1.40%) |
Oct 30, 2020 | 57.50 | 58.41 | 56.98 | 58.39 | 2,137,482 | +0.47(+0.81%) |
Oct 29, 2020 | 56.11 | 58.30 | 56.02 | 57.92 | 2,227,781 | +1.72(+3.05%) |
Oct 28, 2020 | 58.13 | 58.37 | 56.00 | 56.21 | 2,698,343 | -2.84(-4.81%) |
Oct 27, 2020 | 59.94 | 60.26 | 58.94 | 59.05 | 2,070,889 | -1.18(-1.96%) |
Oct 26, 2020 | 60.83 | 60.87 | 58.47 | 60.23 | 3,175,918 | -0.23(-0.38%) |
Oct 23, 2020 | 60.47 | 61.00 | 60.14 | 60.46 | 2,422,955 | +0.20(+0.33%) |
Oct 22, 2020 | 60.97 | 60.97 | 60.01 | 60.26 | 5,227,041 | -0.46(-0.75%) |
Oct 21, 2020 | 61.22 | 61.77 | 60.70 | 60.71 | 1,134,010 | -0.64(-1.04%) |
Oct 20, 2020 | 61.63 | 62.64 | 61.30 | 61.35 | 755,718 | +0.03(+0.05%) |
Oct 19, 2020 | 61.84 | 62.35 | 61.06 | 61.32 | 955,649 | -0.64(-1.03%) |
Oct 16, 2020 | 62.22 | 62.70 | 61.75 | 61.96 | 1,099,387 | -0.16(-0.26%) |
Oct 15, 2020 | 61.62 | 62.35 | 60.99 | 62.12 | 1,031,576 | -0.39(-0.62%) |
Oct 14, 2020 | 62.41 | 62.88 | 61.48 | 62.51 | 1,714,525 | +0.46(+0.74%) |
Oct 13, 2020 | 62.08 | 62.69 | 61.57 | 62.06 | 1,486,059 | -0.53(-0.85%) |
Oct 12, 2020 | 62.74 | 62.88 | 62.09 | 62.59 | 1,244,568 | +0.32(+0.52%) |
Oct 09, 2020 | 61.95 | 62.57 | 61.27 | 62.27 | 1,245,797 | +0.61(+0.99%) |
Oct 08, 2020 | 61.73 | 62.42 | 61.44 | 61.66 | 1,273,320 | -0.32(-0.52%) |
Oct 07, 2020 | 61.58 | 62.52 | 61.34 | 61.98 | 1,729,737 | +1.16(+1.91%) |
Oct 06, 2020 | 61.39 | 61.93 | 60.49 | 60.82 | 2,211,338 | -0.68(-1.10%) |
Oct 05, 2020 | 60.73 | 61.58 | 60.25 | 61.49 | 1,519,431 | +1.31(+2.18%) |
Oct 02, 2020 | 58.71 | 60.45 | 58.61 | 60.18 | 1,519,516 | +0.75(+1.27%) |