Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 65.15 | 65.15 | 65.15 | 93,148 | +0.11(+0.17%) | |
Dec 30, 2020 | 64.53 | 67.25 | 64.53 | 65.04 | 93,148 | +0.60(+0.94%) |
Dec 29, 2020 | 65.21 | 65.74 | 63.95 | 64.43 | 114,733 | -0.88(-1.34%) |
Dec 28, 2020 | 65.72 | 66.44 | 65.24 | 65.31 | 154,902 | +0.01(+0.01%) |
Dec 24, 2020 | 66.10 | 66.10 | 64.70 | 65.30 | 49,981 | -0.60(-0.92%) |
Dec 23, 2020 | 64.93 | 66.32 | 64.93 | 65.91 | 172,884 | +1.88(+2.94%) |
Dec 22, 2020 | 64.04 | 64.51 | 63.51 | 64.03 | 181,041 | +0.17(+0.27%) |
Dec 21, 2020 | 63.98 | 64.68 | 62.97 | 63.86 | 189,597 | -0.17(-0.27%) |
Dec 18, 2020 | 65.65 | 65.89 | 63.69 | 64.03 | 682,270 | -1.62(-2.47%) |
Dec 17, 2020 | 65.25 | 65.78 | 64.58 | 65.65 | 186,980 | +0.43(+0.67%) |
Dec 16, 2020 | 65.76 | 66.02 | 64.48 | 65.22 | 187,624 | -0.52(-0.79%) |
Dec 15, 2020 | 64.36 | 65.74 | 63.81 | 65.74 | 200,356 | +1.80(+2.82%) |
Dec 14, 2020 | 65.08 | 65.08 | 63.12 | 63.93 | 277,786 | -0.05(-0.07%) |
Dec 11, 2020 | 63.76 | 64.54 | 63.58 | 63.98 | 155,027 | -0.60(-0.94%) |
Dec 10, 2020 | 64.30 | 64.80 | 63.61 | 64.58 | 132,108 | -0.50(-0.77%) |
Dec 09, 2020 | 65.53 | 65.63 | 64.08 | 65.08 | 157,465 | +0.39(+0.60%) |
Dec 08, 2020 | 64.41 | 65.28 | 64.07 | 64.70 | 279,635 | -0.37(-0.56%) |
Dec 07, 2020 | 64.71 | 65.46 | 64.08 | 65.06 | 131,791 | -0.31(-0.47%) |
Dec 04, 2020 | 65.34 | 65.45 | 64.54 | 65.37 | 172,773 | +1.13(+1.76%) |
Dec 03, 2020 | 65.35 | 65.99 | 63.94 | 64.25 | 186,805 | -0.85(-1.30%) |
Dec 02, 2020 | 64.68 | 65.39 | 64.37 | 65.09 | 208,495 | +0.33(+0.51%) |
Dec 01, 2020 | 65.55 | 66.76 | 64.28 | 64.76 | 213,798 | +0.84(+1.31%) |
Nov 30, 2020 | 65.68 | 66.92 | 63.34 | 63.93 | 271,111 | -2.45(-3.70%) |
Nov 27, 2020 | 66.81 | 66.96 | 65.25 | 66.38 | 51,385 | -0.63(-0.94%) |
Nov 25, 2020 | 67.36 | 67.39 | 66.16 | 67.01 | 94,685 | -1.12(-1.64%) |
Nov 24, 2020 | 66.93 | 68.39 | 65.80 | 68.13 | 227,459 | +2.56(+3.90%) |
Nov 23, 2020 | 65.38 | 66.17 | 64.88 | 65.57 | 252,177 | +1.22(+1.90%) |
Nov 20, 2020 | 63.78 | 64.71 | 63.42 | 64.35 | 134,367 | -0.70(-1.08%) |
Nov 19, 2020 | 64.73 | 65.16 | 63.83 | 65.05 | 126,883 | +0.07(+0.10%) |
Nov 18, 2020 | 67.30 | 67.33 | 64.90 | 64.99 | 195,468 | -1.79(-2.67%) |
Nov 17, 2020 | 65.40 | 67.07 | 64.88 | 66.77 | 280,555 | +0.17(+0.25%) |
Nov 16, 2020 | 65.80 | 68.13 | 64.46 | 66.61 | 250,030 | +2.19(+3.40%) |
Nov 13, 2020 | 63.85 | 65.05 | 63.41 | 64.42 | 116,388 | +1.64(+2.61%) |
Nov 12, 2020 | 62.68 | 63.56 | 62.34 | 62.78 | 215,476 | -1.25(-1.95%) |
Nov 11, 2020 | 65.20 | 65.20 | 62.69 | 64.03 | 200,986 | -1.07(-1.65%) |
Nov 10, 2020 | 64.36 | 65.46 | 63.53 | 65.10 | 249,175 | +1.57(+2.47%) |
Nov 09, 2020 | 62.68 | 65.75 | 62.40 | 63.53 | 357,986 | +5.75(+9.96%) |
Nov 06, 2020 | 60.17 | 60.17 | 57.67 | 57.78 | 135,006 | -1.77(-2.97%) |
Nov 05, 2020 | 57.66 | 59.65 | 57.66 | 59.55 | 159,764 | +2.09(+3.63%) |
Nov 04, 2020 | 59.27 | 60.08 | 57.37 | 57.46 | 227,441 | -3.60(-5.90%) |
Nov 03, 2020 | 59.83 | 61.49 | 59.41 | 61.06 | 198,871 | +2.56(+4.37%) |
Nov 02, 2020 | 57.79 | 58.63 | 57.25 | 58.50 | 243,391 | +1.29(+2.25%) |
Oct 30, 2020 | 56.59 | 58.10 | 56.59 | 57.22 | 215,541 | +0.08(+0.15%) |
Oct 29, 2020 | 54.31 | 57.42 | 54.06 | 57.13 | 371,940 | +2.16(+3.93%) |
Oct 28, 2020 | 52.10 | 55.94 | 52.10 | 54.97 | 382,368 | +1.94(+3.65%) |
Oct 27, 2020 | 54.58 | 54.61 | 52.98 | 53.03 | 151,205 | -1.94(-3.52%) |
Oct 26, 2020 | 55.38 | 55.77 | 54.55 | 54.97 | 189,448 | -1.17(-2.09%) |
Oct 23, 2020 | 56.20 | 56.94 | 55.18 | 56.14 | 135,325 | +0.64(+1.15%) |
Oct 22, 2020 | 53.56 | 55.55 | 53.53 | 55.50 | 248,666 | +1.85(+3.45%) |
Oct 21, 2020 | 53.66 | 54.38 | 53.33 | 53.65 | 118,618 | +0.21(+0.39%) |
Oct 20, 2020 | 52.05 | 54.28 | 52.05 | 53.45 | 149,056 | +1.40(+2.69%) |
Oct 19, 2020 | 52.99 | 53.30 | 51.90 | 52.05 | 139,006 | -0.52(-0.98%) |
Oct 16, 2020 | 52.34 | 53.26 | 51.98 | 52.56 | 128,303 | +0.00(+0.00%) |
Oct 15, 2020 | 50.35 | 52.72 | 50.35 | 52.56 | 97,043 | +1.59(+3.12%) |
Oct 14, 2020 | 51.94 | 52.42 | 50.90 | 50.97 | 123,845 | -0.89(-1.72%) |
Oct 13, 2020 | 53.46 | 53.46 | 51.70 | 51.87 | 118,471 | -1.60(-2.99%) |
Oct 12, 2020 | 52.70 | 53.67 | 52.60 | 53.46 | 132,290 | +0.51(+0.96%) |
Oct 09, 2020 | 53.63 | 53.75 | 52.70 | 52.96 | 94,259 | -0.13(-0.25%) |
Oct 08, 2020 | 53.08 | 53.63 | 52.44 | 53.09 | 113,659 | +0.79(+1.51%) |
Oct 07, 2020 | 51.27 | 52.66 | 50.76 | 52.30 | 203,726 | +1.49(+2.94%) |
Oct 06, 2020 | 50.70 | 52.92 | 49.96 | 50.80 | 296,478 | +0.86(+1.71%) |
Oct 05, 2020 | 48.69 | 50.03 | 48.65 | 49.95 | 159,953 | +1.79(+3.71%) |
Oct 02, 2020 | 45.32 | 48.39 | 44.98 | 48.16 | 202,456 | +1.91(+4.13%) |