Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 65.08 | 65.08 | 65.08 | 93,252 | +0.11(+0.17%) | |
Dec 30, 2020 | 64.46 | 67.17 | 64.46 | 64.96 | 93,252 | +0.60(+0.94%) |
Dec 29, 2020 | 65.13 | 65.66 | 63.88 | 64.36 | 114,860 | -0.88(-1.34%) |
Dec 28, 2020 | 65.64 | 66.37 | 65.16 | 65.24 | 155,075 | +0.01(+0.01%) |
Dec 24, 2020 | 66.03 | 66.03 | 64.63 | 65.23 | 50,037 | -0.60(-0.92%) |
Dec 23, 2020 | 64.86 | 66.25 | 64.86 | 65.83 | 173,076 | +1.88(+2.94%) |
Dec 22, 2020 | 63.97 | 64.44 | 63.44 | 63.96 | 181,242 | +0.17(+0.27%) |
Dec 21, 2020 | 63.91 | 64.61 | 62.90 | 63.79 | 189,808 | -0.17(-0.27%) |
Dec 18, 2020 | 65.58 | 65.82 | 63.62 | 63.96 | 683,029 | -1.62(-2.47%) |
Dec 17, 2020 | 65.18 | 65.71 | 64.51 | 65.58 | 187,189 | +0.43(+0.67%) |
Dec 16, 2020 | 65.69 | 65.95 | 64.41 | 65.14 | 187,833 | -0.52(-0.79%) |
Dec 15, 2020 | 64.29 | 65.67 | 63.74 | 65.66 | 200,579 | +1.80(+2.82%) |
Dec 14, 2020 | 65.00 | 65.00 | 63.05 | 63.86 | 278,095 | -0.05(-0.07%) |
Dec 11, 2020 | 63.69 | 64.46 | 63.50 | 63.91 | 155,200 | -0.60(-0.94%) |
Dec 10, 2020 | 64.23 | 64.73 | 63.54 | 64.51 | 132,255 | -0.50(-0.77%) |
Dec 09, 2020 | 65.46 | 65.56 | 64.01 | 65.01 | 157,640 | +0.39(+0.60%) |
Dec 08, 2020 | 64.33 | 65.21 | 64.00 | 64.63 | 279,946 | -0.37(-0.56%) |
Dec 07, 2020 | 64.63 | 65.39 | 64.01 | 64.99 | 131,937 | -0.31(-0.47%) |
Dec 04, 2020 | 65.26 | 65.38 | 64.47 | 65.30 | 172,966 | +1.13(+1.76%) |
Dec 03, 2020 | 65.27 | 65.92 | 63.86 | 64.17 | 187,013 | -0.85(-1.30%) |
Dec 02, 2020 | 64.61 | 65.32 | 64.30 | 65.02 | 208,727 | +0.33(+0.51%) |
Dec 01, 2020 | 65.48 | 66.68 | 64.21 | 64.69 | 214,036 | +0.84(+1.31%) |
Nov 30, 2020 | 65.61 | 66.84 | 63.27 | 63.86 | 271,413 | -2.45(-3.70%) |
Nov 27, 2020 | 66.74 | 66.89 | 65.17 | 66.31 | 51,442 | -0.63(-0.94%) |
Nov 25, 2020 | 67.28 | 67.31 | 66.09 | 66.94 | 94,790 | -1.12(-1.64%) |
Nov 24, 2020 | 66.86 | 68.32 | 65.72 | 68.05 | 227,712 | +2.55(+3.90%) |
Nov 23, 2020 | 65.31 | 66.10 | 64.80 | 65.50 | 252,458 | +1.22(+1.90%) |
Nov 20, 2020 | 63.71 | 64.63 | 63.35 | 64.28 | 134,517 | -0.70(-1.08%) |
Nov 19, 2020 | 64.65 | 65.09 | 63.76 | 64.98 | 127,024 | +0.07(+0.10%) |
Nov 18, 2020 | 67.23 | 67.25 | 64.83 | 64.92 | 195,686 | -1.78(-2.67%) |
Nov 17, 2020 | 65.33 | 66.99 | 64.80 | 66.70 | 280,867 | +0.17(+0.25%) |
Nov 16, 2020 | 65.72 | 68.05 | 64.39 | 66.53 | 250,308 | +2.19(+3.40%) |
Nov 13, 2020 | 63.78 | 64.97 | 63.34 | 64.34 | 116,517 | +1.63(+2.61%) |
Nov 12, 2020 | 62.61 | 63.49 | 62.27 | 62.71 | 215,716 | -1.25(-1.95%) |
Nov 11, 2020 | 65.12 | 65.12 | 62.62 | 63.96 | 201,210 | -1.07(-1.65%) |
Nov 10, 2020 | 64.29 | 65.39 | 63.46 | 65.03 | 249,452 | +1.57(+2.47%) |
Nov 09, 2020 | 62.61 | 65.68 | 62.33 | 63.46 | 358,385 | +5.75(+9.96%) |
Nov 06, 2020 | 60.10 | 60.10 | 57.60 | 57.71 | 135,156 | -1.77(-2.97%) |
Nov 05, 2020 | 57.59 | 59.58 | 57.59 | 59.48 | 159,942 | +2.08(+3.63%) |
Nov 04, 2020 | 59.21 | 60.02 | 57.30 | 57.40 | 227,694 | -3.60(-5.90%) |
Nov 03, 2020 | 59.76 | 61.42 | 59.34 | 60.99 | 199,093 | +2.55(+4.37%) |
Nov 02, 2020 | 57.72 | 58.56 | 57.19 | 58.44 | 243,662 | +1.29(+2.25%) |
Oct 30, 2020 | 56.53 | 58.03 | 56.53 | 57.15 | 215,781 | +0.08(+0.15%) |
Oct 29, 2020 | 54.25 | 57.36 | 54.00 | 57.07 | 372,354 | +2.16(+3.93%) |
Oct 28, 2020 | 52.04 | 55.87 | 52.04 | 54.91 | 382,794 | +1.93(+3.65%) |
Oct 27, 2020 | 54.52 | 54.55 | 52.92 | 52.97 | 151,374 | -1.93(-3.52%) |
Oct 26, 2020 | 55.32 | 55.71 | 54.49 | 54.91 | 189,658 | -1.17(-2.09%) |
Oct 23, 2020 | 56.14 | 56.88 | 55.11 | 56.08 | 135,475 | +0.64(+1.15%) |
Oct 22, 2020 | 53.50 | 55.49 | 53.47 | 55.44 | 248,943 | +1.85(+3.45%) |
Oct 21, 2020 | 53.60 | 54.32 | 53.27 | 53.59 | 118,750 | +0.21(+0.39%) |
Oct 20, 2020 | 52.00 | 54.22 | 52.00 | 53.39 | 149,222 | +1.40(+2.69%) |
Oct 19, 2020 | 52.93 | 53.25 | 51.85 | 51.99 | 139,161 | -0.52(-0.98%) |
Oct 16, 2020 | 52.28 | 53.20 | 51.92 | 52.50 | 128,446 | +0.00(+0.00%) |
Oct 15, 2020 | 50.30 | 52.66 | 50.30 | 52.50 | 97,151 | +1.59(+3.12%) |
Oct 14, 2020 | 51.88 | 52.36 | 50.84 | 50.92 | 123,982 | -0.89(-1.72%) |
Oct 13, 2020 | 53.41 | 53.41 | 51.64 | 51.81 | 118,603 | -1.60(-2.99%) |
Oct 12, 2020 | 52.64 | 53.61 | 52.55 | 53.41 | 132,437 | +0.51(+0.96%) |
Oct 09, 2020 | 53.57 | 53.69 | 52.64 | 52.90 | 94,364 | -0.13(-0.25%) |
Oct 08, 2020 | 53.02 | 53.57 | 52.38 | 53.03 | 113,785 | +0.79(+1.51%) |
Oct 07, 2020 | 51.21 | 52.60 | 50.70 | 52.24 | 203,953 | +1.49(+2.94%) |
Oct 06, 2020 | 50.64 | 52.86 | 49.90 | 50.75 | 296,808 | +0.85(+1.71%) |
Oct 05, 2020 | 48.64 | 49.98 | 48.59 | 49.89 | 160,131 | +1.78(+3.71%) |
Oct 02, 2020 | 45.26 | 48.34 | 44.93 | 48.11 | 202,681 | +1.91(+4.12%) |