Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 64.30 | 64.30 | 64.30 | 1,136,455 | +0.79(+1.24%) | |
Dec 30, 2020 | 62.63 | 63.62 | 62.63 | 63.51 | 1,136,455 | +0.98(+1.57%) |
Dec 29, 2020 | 63.12 | 63.40 | 62.00 | 62.53 | 1,059,323 | -0.29(-0.47%) |
Dec 28, 2020 | 63.00 | 63.40 | 62.39 | 62.83 | 826,060 | +0.20(+0.32%) |
Dec 24, 2020 | 62.30 | 62.81 | 62.15 | 62.63 | 1,042,092 | +0.15(+0.24%) |
Dec 23, 2020 | 62.34 | 63.06 | 62.16 | 62.48 | 1,021,582 | +0.21(+0.34%) |
Dec 22, 2020 | 62.68 | 62.82 | 61.97 | 62.27 | 1,209,639 | -0.70(-1.12%) |
Dec 21, 2020 | 61.82 | 63.28 | 61.49 | 62.97 | 2,312,437 | +0.51(+0.82%) |
Dec 18, 2020 | 62.82 | 63.02 | 61.44 | 62.46 | 4,232,134 | -0.17(-0.27%) |
Dec 17, 2020 | 62.59 | 63.13 | 62.35 | 62.63 | 1,968,361 | +0.52(+0.84%) |
Dec 16, 2020 | 61.81 | 62.19 | 61.25 | 62.10 | 1,849,475 | +0.49(+0.79%) |
Dec 15, 2020 | 60.08 | 62.44 | 59.93 | 61.62 | 2,144,133 | +1.86(+3.11%) |
Dec 14, 2020 | 61.39 | 61.39 | 59.51 | 59.76 | 1,447,327 | -0.90(-1.49%) |
Dec 11, 2020 | 60.29 | 60.81 | 59.92 | 60.67 | 2,125,994 | -0.26(-0.42%) |
Dec 10, 2020 | 62.08 | 62.96 | 60.78 | 60.92 | 2,160,461 | -1.42(-2.28%) |
Dec 09, 2020 | 62.59 | 63.03 | 62.06 | 62.34 | 1,751,717 | -0.59(-0.94%) |
Dec 08, 2020 | 61.67 | 62.97 | 61.57 | 62.93 | 2,774,922 | +1.20(+1.94%) |
Dec 07, 2020 | 61.86 | 62.17 | 60.93 | 61.73 | 2,014,431 | -0.30(-0.48%) |
Dec 04, 2020 | 62.49 | 62.87 | 61.76 | 62.03 | 2,157,929 | -0.31(-0.50%) |
Dec 03, 2020 | 62.61 | 63.64 | 62.22 | 62.34 | 1,115,758 | -0.19(-0.30%) |
Dec 02, 2020 | 63.70 | 64.04 | 62.41 | 62.53 | 1,449,300 | -1.09(-1.71%) |
Dec 01, 2020 | 64.18 | 64.88 | 63.56 | 63.62 | 3,075,949 | -0.10(-0.16%) |
Nov 30, 2020 | 63.63 | 64.45 | 63.19 | 63.72 | 1,923,504 | -0.38(-0.59%) |
Nov 27, 2020 | 64.30 | 64.93 | 63.68 | 64.10 | 1,727,961 | -0.04(-0.06%) |
Nov 25, 2020 | 64.20 | 64.23 | 63.23 | 64.14 | 1,182,228 | -0.02(-0.03%) |
Nov 24, 2020 | 64.77 | 64.77 | 63.67 | 64.16 | 4,980,299 | +0.14(+0.22%) |
Nov 23, 2020 | 63.44 | 64.28 | 63.35 | 64.02 | 1,980,740 | +0.89(+1.40%) |
Nov 20, 2020 | 62.91 | 63.53 | 62.83 | 63.13 | 1,902,658 | +0.15(+0.24%) |
Nov 19, 2020 | 63.43 | 63.96 | 62.45 | 62.98 | 1,901,289 | -0.26(-0.41%) |
Nov 18, 2020 | 63.88 | 64.52 | 63.12 | 63.24 | 2,299,956 | -0.54(-0.85%) |
Nov 17, 2020 | 63.74 | 64.49 | 62.93 | 63.78 | 1,542,582 | -0.18(-0.28%) |
Nov 16, 2020 | 62.85 | 64.20 | 62.34 | 63.96 | 2,463,850 | +1.73(+2.78%) |
Nov 13, 2020 | 62.87 | 63.34 | 61.91 | 62.23 | 1,515,688 | -0.40(-0.64%) |
Nov 12, 2020 | 62.81 | 63.08 | 62.09 | 62.63 | 1,869,918 | -0.12(-0.20%) |
Nov 11, 2020 | 62.51 | 62.95 | 61.44 | 62.75 | 1,390,312 | +0.36(+0.58%) |
Nov 10, 2020 | 60.15 | 62.56 | 60.10 | 62.39 | 2,291,269 | +2.13(+3.53%) |
Nov 09, 2020 | 63.67 | 63.86 | 60.20 | 60.27 | 2,549,909 | -0.08(-0.13%) |
Nov 06, 2020 | 59.76 | 60.56 | 59.48 | 60.34 | 1,207,177 | +0.90(+1.52%) |
Nov 05, 2020 | 60.10 | 60.69 | 59.40 | 59.44 | 1,575,905 | +0.31(+0.53%) |
Nov 04, 2020 | 59.49 | 60.40 | 58.80 | 59.13 | 2,152,306 | -0.39(-0.65%) |
Nov 03, 2020 | 59.73 | 60.60 | 58.92 | 59.52 | 1,628,529 | +0.54(+0.92%) |
Nov 02, 2020 | 59.02 | 59.57 | 57.98 | 58.98 | 1,916,701 | +0.82(+1.40%) |
Oct 30, 2020 | 57.28 | 58.18 | 56.75 | 58.16 | 2,145,882 | +0.46(+0.81%) |
Oct 29, 2020 | 55.89 | 58.07 | 55.81 | 57.69 | 2,236,535 | +1.71(+3.05%) |
Oct 28, 2020 | 57.90 | 58.14 | 55.78 | 55.99 | 2,708,947 | -2.83(-4.81%) |
Oct 27, 2020 | 59.71 | 60.02 | 58.71 | 58.81 | 2,079,027 | -1.18(-1.96%) |
Oct 26, 2020 | 60.59 | 60.64 | 58.24 | 59.99 | 3,188,398 | -0.23(-0.38%) |
Oct 23, 2020 | 60.24 | 60.76 | 59.91 | 60.22 | 2,432,477 | +0.20(+0.33%) |
Oct 22, 2020 | 60.73 | 60.73 | 59.77 | 60.02 | 5,247,582 | -0.46(-0.75%) |
Oct 21, 2020 | 60.98 | 61.53 | 60.47 | 60.48 | 1,138,467 | -0.64(-1.04%) |
Oct 20, 2020 | 61.39 | 62.39 | 61.06 | 61.11 | 758,688 | +0.03(+0.05%) |
Oct 19, 2020 | 61.59 | 62.11 | 60.82 | 61.08 | 959,405 | -0.64(-1.03%) |
Oct 16, 2020 | 61.97 | 62.46 | 61.51 | 61.72 | 1,103,707 | -0.16(-0.26%) |
Oct 15, 2020 | 61.38 | 62.10 | 60.75 | 61.88 | 1,035,629 | -0.39(-0.62%) |
Oct 14, 2020 | 62.16 | 62.64 | 61.24 | 62.27 | 1,721,262 | +0.46(+0.74%) |
Oct 13, 2020 | 61.84 | 62.45 | 61.33 | 61.81 | 1,491,899 | -0.53(-0.85%) |
Oct 12, 2020 | 62.50 | 62.63 | 61.85 | 62.34 | 1,249,459 | +0.32(+0.52%) |
Oct 09, 2020 | 61.71 | 62.33 | 61.03 | 62.02 | 1,250,693 | +0.61(+0.99%) |
Oct 08, 2020 | 61.49 | 62.17 | 61.20 | 61.41 | 1,278,324 | -0.32(-0.52%) |
Oct 07, 2020 | 61.34 | 62.28 | 61.10 | 61.74 | 1,736,534 | +1.16(+1.91%) |
Oct 06, 2020 | 61.15 | 61.69 | 60.26 | 60.58 | 2,220,028 | -0.67(-1.10%) |
Oct 05, 2020 | 60.49 | 61.34 | 60.01 | 61.25 | 1,525,402 | +1.31(+2.18%) |
Oct 02, 2020 | 58.48 | 60.21 | 58.38 | 59.94 | 1,525,487 | +0.75(+1.27%) |