Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 70.36 | 70.36 | 70.36 | 3,381,680 | +1.08(+1.56%) | |
Dec 30, 2020 | 68.65 | 70.58 | 68.65 | 69.28 | 3,381,680 | +0.56(+0.82%) |
Dec 29, 2020 | 70.78 | 71.42 | 68.43 | 68.72 | 2,762,684 | -1.81(-2.56%) |
Dec 28, 2020 | 69.74 | 71.08 | 69.72 | 70.52 | 3,752,850 | +0.92(+1.32%) |
Dec 24, 2020 | 69.30 | 69.79 | 68.52 | 69.61 | 982,514 | +0.59(+0.86%) |
Dec 23, 2020 | 68.76 | 70.33 | 68.65 | 69.01 | 3,352,692 | +1.01(+1.49%) |
Dec 22, 2020 | 69.44 | 69.49 | 66.62 | 68.00 | 5,097,650 | +0.02(+0.04%) |
Dec 21, 2020 | 68.19 | 68.63 | 66.80 | 67.97 | 5,696,569 | -1.41(-2.04%) |
Dec 18, 2020 | 72.08 | 72.34 | 68.97 | 69.39 | 7,851,368 | -2.92(-4.04%) |
Dec 17, 2020 | 72.44 | 72.47 | 71.06 | 72.31 | 3,693,218 | +0.61(+0.85%) |
Dec 16, 2020 | 71.75 | 73.34 | 71.58 | 71.70 | 4,148,781 | -1.17(-1.60%) |
Dec 15, 2020 | 71.83 | 72.90 | 70.84 | 72.87 | 6,519,650 | +1.95(+2.75%) |
Dec 14, 2020 | 73.10 | 73.25 | 70.47 | 70.92 | 5,956,147 | -0.47(-0.66%) |
Dec 11, 2020 | 72.46 | 73.04 | 70.09 | 71.39 | 6,042,241 | -2.06(-2.81%) |
Dec 10, 2020 | 72.38 | 73.88 | 72.35 | 73.46 | 3,737,075 | -0.32(-0.44%) |
Dec 09, 2020 | 73.60 | 74.85 | 72.44 | 73.78 | 5,653,865 | +0.59(+0.81%) |
Dec 08, 2020 | 72.88 | 74.68 | 71.88 | 73.19 | 5,659,890 | +0.60(+0.83%) |
Dec 07, 2020 | 76.10 | 76.19 | 72.29 | 72.59 | 7,492,135 | -3.69(-4.83%) |
Dec 04, 2020 | 74.92 | 76.64 | 73.67 | 76.28 | 6,486,458 | +3.48(+4.78%) |
Dec 03, 2020 | 71.39 | 74.48 | 70.90 | 72.80 | 6,752,988 | +1.93(+2.73%) |
Dec 02, 2020 | 68.01 | 71.47 | 67.09 | 70.87 | 5,330,738 | +1.84(+2.66%) |
Dec 01, 2020 | 68.75 | 70.09 | 68.14 | 69.03 | 5,995,542 | +1.97(+2.93%) |
Nov 30, 2020 | 69.30 | 70.58 | 66.93 | 67.06 | 8,597,413 | -2.42(-3.48%) |
Nov 27, 2020 | 71.44 | 71.96 | 69.47 | 69.48 | 2,839,026 | -1.33(-1.88%) |
Nov 25, 2020 | 71.81 | 72.19 | 70.09 | 70.82 | 7,354,209 | -1.22(-1.69%) |
Nov 24, 2020 | 72.08 | 74.21 | 71.82 | 72.04 | 11,965,255 | +2.66(+3.84%) |
Nov 23, 2020 | 68.84 | 70.09 | 66.85 | 69.37 | 13,361,727 | +3.48(+5.29%) |
Nov 20, 2020 | 65.37 | 66.43 | 64.38 | 65.89 | 11,984,140 | +0.40(+0.61%) |
Nov 19, 2020 | 61.72 | 66.06 | 61.31 | 65.49 | 20,013,294 | +3.27(+5.25%) |
Nov 18, 2020 | 63.25 | 65.82 | 62.22 | 62.22 | 9,202,783 | -1.91(-2.98%) |
Nov 17, 2020 | 63.31 | 66.06 | 62.52 | 64.13 | 7,596,171 | +0.00(+0.00%) |
Nov 16, 2020 | 64.94 | 66.94 | 64.04 | 64.13 | 16,268,247 | +3.46(+5.70%) |
Nov 13, 2020 | 58.18 | 61.04 | 57.50 | 60.67 | 9,544,515 | +4.52(+8.04%) |
Nov 12, 2020 | 58.20 | 58.99 | 55.24 | 56.16 | 10,025,699 | -3.47(-5.82%) |
Nov 11, 2020 | 63.34 | 63.76 | 58.90 | 59.62 | 8,405,597 | -4.41(-6.89%) |
Nov 10, 2020 | 62.30 | 68.62 | 61.17 | 64.03 | 17,768,972 | -0.21(-0.33%) |
Nov 09, 2020 | 60.80 | 67.01 | 59.37 | 64.25 | 30,673,184 | +14.00(+27.87%) |
Nov 06, 2020 | 51.58 | 52.66 | 50.06 | 50.24 | 5,999,395 | -1.31(-2.54%) |
Nov 05, 2020 | 51.11 | 52.06 | 50.73 | 51.55 | 4,036,226 | +0.97(+1.91%) |
Nov 04, 2020 | 52.71 | 52.72 | 50.45 | 50.58 | 5,442,916 | -2.20(-4.17%) |
Nov 03, 2020 | 53.28 | 53.61 | 52.31 | 52.79 | 4,370,070 | +0.23(+0.43%) |
Nov 02, 2020 | 51.14 | 52.70 | 50.84 | 52.56 | 4,510,684 | +1.54(+3.02%) |
Oct 30, 2020 | 51.15 | 51.67 | 49.41 | 51.02 | 4,561,599 | -0.49(-0.95%) |
Oct 29, 2020 | 49.29 | 52.07 | 48.87 | 51.50 | 7,201,716 | +2.15(+4.36%) |
Oct 28, 2020 | 48.95 | 50.06 | 48.20 | 49.35 | 8,117,589 | -0.99(-1.97%) |
Oct 27, 2020 | 52.07 | 52.45 | 50.32 | 50.34 | 4,667,688 | -2.19(-4.17%) |
Oct 26, 2020 | 53.61 | 53.69 | 51.88 | 52.53 | 4,742,945 | -1.79(-3.29%) |
Oct 23, 2020 | 54.22 | 55.07 | 53.54 | 54.32 | 3,932,948 | +0.43(+0.80%) |
Oct 22, 2020 | 51.99 | 54.04 | 51.90 | 53.89 | 3,573,556 | +1.74(+3.33%) |
Oct 21, 2020 | 52.08 | 52.80 | 51.45 | 52.15 | 3,861,944 | -0.20(-0.39%) |
Oct 20, 2020 | 52.70 | 53.67 | 52.33 | 52.36 | 3,574,540 | +0.45(+0.86%) |
Oct 19, 2020 | 52.79 | 53.08 | 51.85 | 51.91 | 4,414,899 | -0.74(-1.40%) |
Oct 16, 2020 | 53.22 | 53.36 | 52.10 | 52.65 | 4,852,409 | -0.24(-0.46%) |
Oct 15, 2020 | 52.56 | 54.03 | 52.46 | 52.89 | 3,573,161 | -0.49(-0.91%) |
Oct 14, 2020 | 53.52 | 54.04 | 53.01 | 53.38 | 3,407,341 | -0.08(-0.15%) |
Oct 13, 2020 | 54.39 | 54.69 | 53.18 | 53.46 | 4,559,609 | -1.79(-3.23%) |
Oct 12, 2020 | 54.94 | 55.32 | 54.17 | 55.25 | 3,741,727 | +0.24(+0.44%) |
Oct 09, 2020 | 56.97 | 57.14 | 54.83 | 55.00 | 4,709,836 | -1.91(-3.35%) |
Oct 08, 2020 | 57.53 | 57.85 | 56.37 | 56.91 | 4,578,934 | +0.28(+0.49%) |
Oct 07, 2020 | 56.07 | 57.54 | 55.66 | 56.64 | 5,222,687 | +0.84(+1.50%) |
Oct 06, 2020 | 55.62 | 57.91 | 55.03 | 55.80 | 8,162,482 | +0.97(+1.77%) |
Oct 05, 2020 | 54.79 | 55.28 | 53.76 | 54.83 | 4,623,769 | +0.45(+0.82%) |
Oct 02, 2020 | 51.13 | 54.62 | 51.07 | 54.38 | 6,705,588 | +1.33(+2.51%) |