Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 71.29 | 71.29 | 71.29 | 3,337,700 | +1.10(+1.56%) | |
Dec 30, 2020 | 69.56 | 71.51 | 69.56 | 70.19 | 3,337,700 | +0.57(+0.82%) |
Dec 29, 2020 | 71.71 | 72.36 | 69.33 | 69.62 | 2,726,754 | -1.83(-2.56%) |
Dec 28, 2020 | 70.66 | 72.01 | 70.64 | 71.45 | 3,704,042 | +0.93(+1.32%) |
Dec 24, 2020 | 70.22 | 70.71 | 69.42 | 70.52 | 969,736 | +0.60(+0.86%) |
Dec 23, 2020 | 69.66 | 71.26 | 69.56 | 69.92 | 3,309,088 | +1.03(+1.49%) |
Dec 22, 2020 | 70.36 | 70.41 | 67.50 | 68.89 | 5,031,352 | +0.02(+0.04%) |
Dec 21, 2020 | 69.08 | 69.54 | 67.69 | 68.87 | 5,622,482 | -1.43(-2.04%) |
Dec 18, 2020 | 73.03 | 73.30 | 69.88 | 70.30 | 7,749,256 | -2.96(-4.04%) |
Dec 17, 2020 | 73.40 | 73.43 | 72.00 | 73.26 | 3,645,186 | +0.62(+0.85%) |
Dec 16, 2020 | 72.70 | 74.31 | 72.52 | 72.65 | 4,094,823 | -1.18(-1.60%) |
Dec 15, 2020 | 72.78 | 73.87 | 71.78 | 73.83 | 6,434,858 | +1.97(+2.75%) |
Dec 14, 2020 | 74.06 | 74.21 | 71.40 | 71.86 | 5,878,684 | -0.48(-0.66%) |
Dec 11, 2020 | 73.41 | 74.00 | 71.01 | 72.33 | 5,963,658 | -2.09(-2.81%) |
Dec 10, 2020 | 73.34 | 74.85 | 73.31 | 74.42 | 3,688,472 | -0.33(-0.44%) |
Dec 09, 2020 | 74.57 | 75.84 | 73.40 | 74.75 | 5,580,333 | +0.60(+0.81%) |
Dec 08, 2020 | 73.84 | 75.67 | 72.83 | 74.15 | 5,586,280 | +0.61(+0.83%) |
Dec 07, 2020 | 77.11 | 77.19 | 73.24 | 73.54 | 7,394,695 | -3.74(-4.83%) |
Dec 04, 2020 | 75.91 | 77.65 | 74.64 | 77.28 | 6,402,098 | +3.52(+4.78%) |
Dec 03, 2020 | 72.33 | 75.46 | 71.83 | 73.76 | 6,665,161 | +1.96(+2.73%) |
Dec 02, 2020 | 68.90 | 72.41 | 67.97 | 71.80 | 5,261,408 | +1.86(+2.66%) |
Dec 01, 2020 | 69.66 | 71.01 | 69.03 | 69.94 | 5,917,566 | +1.99(+2.93%) |
Nov 30, 2020 | 70.21 | 71.51 | 67.81 | 67.95 | 8,485,598 | -2.45(-3.48%) |
Nov 27, 2020 | 72.38 | 72.91 | 70.38 | 70.40 | 2,802,102 | -1.35(-1.88%) |
Nov 25, 2020 | 72.75 | 73.14 | 71.02 | 71.75 | 7,258,563 | -1.23(-1.69%) |
Nov 24, 2020 | 73.03 | 75.19 | 72.76 | 72.98 | 11,809,639 | +2.70(+3.84%) |
Nov 23, 2020 | 69.74 | 71.02 | 67.73 | 70.29 | 13,187,949 | +3.53(+5.29%) |
Nov 20, 2020 | 66.23 | 67.31 | 65.22 | 66.76 | 11,828,279 | +0.40(+0.61%) |
Nov 19, 2020 | 62.53 | 66.93 | 62.12 | 66.35 | 19,753,010 | +3.31(+5.25%) |
Nov 18, 2020 | 64.08 | 66.69 | 63.04 | 63.04 | 9,083,095 | -1.93(-2.98%) |
Nov 17, 2020 | 64.15 | 66.93 | 63.35 | 64.98 | 7,497,378 | +0.00(+0.00%) |
Nov 16, 2020 | 65.79 | 67.82 | 64.89 | 64.98 | 16,056,669 | +3.51(+5.70%) |
Nov 13, 2020 | 58.95 | 61.84 | 58.26 | 61.47 | 9,420,383 | +4.58(+8.04%) |
Nov 12, 2020 | 58.97 | 59.77 | 55.97 | 56.90 | 9,895,309 | -3.51(-5.82%) |
Nov 11, 2020 | 64.17 | 64.60 | 59.68 | 60.41 | 8,296,277 | -4.47(-6.89%) |
Nov 10, 2020 | 63.12 | 69.53 | 61.97 | 64.88 | 17,537,876 | -0.21(-0.33%) |
Nov 09, 2020 | 61.60 | 67.89 | 60.16 | 65.09 | 30,274,260 | +14.19(+27.87%) |
Nov 06, 2020 | 52.26 | 53.35 | 50.72 | 50.91 | 5,921,370 | -1.32(-2.54%) |
Nov 05, 2020 | 51.79 | 52.75 | 51.40 | 52.23 | 3,983,732 | +0.98(+1.91%) |
Nov 04, 2020 | 53.41 | 53.42 | 51.12 | 51.25 | 5,372,127 | -2.23(-4.17%) |
Nov 03, 2020 | 53.98 | 54.31 | 53.00 | 53.48 | 4,313,234 | +0.23(+0.43%) |
Nov 02, 2020 | 51.81 | 53.39 | 51.51 | 53.25 | 4,452,020 | +1.56(+3.02%) |
Oct 30, 2020 | 51.83 | 52.35 | 50.06 | 51.69 | 4,502,273 | -0.49(-0.95%) |
Oct 29, 2020 | 49.94 | 52.76 | 49.52 | 52.18 | 7,108,053 | +2.18(+4.36%) |
Oct 28, 2020 | 49.60 | 50.72 | 48.84 | 50.00 | 8,012,015 | -1.00(-1.97%) |
Oct 27, 2020 | 52.76 | 53.14 | 50.98 | 51.00 | 4,606,982 | -2.22(-4.17%) |
Oct 26, 2020 | 54.32 | 54.39 | 52.56 | 53.23 | 4,681,260 | -1.81(-3.29%) |
Oct 23, 2020 | 54.93 | 55.79 | 54.25 | 55.04 | 3,881,797 | +0.44(+0.80%) |
Oct 22, 2020 | 52.67 | 54.76 | 52.58 | 54.60 | 3,527,080 | +1.76(+3.33%) |
Oct 21, 2020 | 52.77 | 53.50 | 52.12 | 52.84 | 3,811,717 | -0.21(-0.39%) |
Oct 20, 2020 | 53.40 | 54.38 | 53.02 | 53.05 | 3,528,051 | +0.45(+0.86%) |
Oct 19, 2020 | 53.49 | 53.78 | 52.54 | 52.59 | 4,357,480 | -0.75(-1.40%) |
Oct 16, 2020 | 53.93 | 54.07 | 52.79 | 53.34 | 4,789,300 | -0.25(-0.46%) |
Oct 15, 2020 | 53.25 | 54.74 | 53.15 | 53.59 | 3,526,690 | -0.49(-0.91%) |
Oct 14, 2020 | 54.22 | 54.76 | 53.70 | 54.08 | 3,363,026 | -0.08(-0.15%) |
Oct 13, 2020 | 55.11 | 55.41 | 53.88 | 54.16 | 4,500,309 | -1.81(-3.23%) |
Oct 12, 2020 | 55.66 | 56.05 | 54.89 | 55.97 | 3,693,064 | +0.25(+0.44%) |
Oct 09, 2020 | 57.72 | 57.89 | 55.56 | 55.73 | 4,648,581 | -1.93(-3.35%) |
Oct 08, 2020 | 58.29 | 58.62 | 57.11 | 57.66 | 4,519,382 | +0.28(+0.49%) |
Oct 07, 2020 | 56.81 | 58.29 | 56.39 | 57.38 | 5,154,763 | +0.85(+1.50%) |
Oct 06, 2020 | 56.35 | 58.67 | 55.75 | 56.53 | 8,056,325 | +0.99(+1.77%) |
Oct 05, 2020 | 55.51 | 56.01 | 54.47 | 55.55 | 4,563,634 | +0.45(+0.82%) |
Oct 02, 2020 | 51.81 | 55.34 | 51.74 | 55.10 | 6,618,378 | +1.35(+2.51%) |