Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 69.71 | 69.71 | 69.71 | 616,412 | +0.24(+0.35%) | |
Dec 30, 2020 | 69.33 | 70.99 | 68.67 | 69.47 | 616,412 | +0.36(+0.52%) |
Dec 29, 2020 | 69.85 | 69.94 | 68.81 | 69.11 | 400,339 | -0.12(-0.17%) |
Dec 28, 2020 | 68.62 | 70.73 | 68.12 | 69.23 | 682,194 | +0.90(+1.32%) |
Dec 24, 2020 | 69.13 | 69.40 | 67.82 | 68.33 | 212,600 | -0.47(-0.68%) |
Dec 23, 2020 | 68.75 | 69.72 | 68.27 | 68.80 | 787,720 | +0.80(+1.18%) |
Dec 22, 2020 | 66.41 | 70.33 | 65.69 | 68.00 | 1,384,151 | +1.51(+2.27%) |
Dec 21, 2020 | 64.00 | 66.61 | 63.19 | 66.49 | 932,631 | +1.23(+1.88%) |
Dec 18, 2020 | 65.71 | 66.24 | 64.50 | 65.26 | 1,297,200 | -0.25(-0.38%) |
Dec 17, 2020 | 65.42 | 66.54 | 64.31 | 65.51 | 772,183 | -0.25(-0.38%) |
Dec 16, 2020 | 67.92 | 68.32 | 65.42 | 65.76 | 819,131 | -1.86(-2.75%) |
Dec 15, 2020 | 66.55 | 69.45 | 66.24 | 67.62 | 1,287,737 | +1.64(+2.49%) |
Dec 14, 2020 | 64.93 | 66.88 | 64.77 | 65.98 | 806,690 | +1.35(+2.09%) |
Dec 11, 2020 | 64.21 | 65.59 | 63.17 | 64.63 | 922,200 | -0.72(-1.10%) |
Dec 10, 2020 | 64.40 | 66.62 | 63.62 | 65.35 | 730,296 | +0.36(+0.55%) |
Dec 09, 2020 | 68.54 | 68.75 | 63.70 | 64.99 | 836,518 | -3.03(-4.45%) |
Dec 08, 2020 | 68.50 | 69.00 | 65.26 | 68.02 | 1,732,823 | -0.73(-1.06%) |
Dec 07, 2020 | 70.58 | 70.70 | 68.05 | 68.75 | 1,061,235 | -1.85(-2.62%) |
Dec 04, 2020 | 71.75 | 72.54 | 69.96 | 70.60 | 1,185,200 | -0.16(-0.23%) |
Dec 03, 2020 | 71.76 | 72.66 | 70.19 | 70.76 | 906,757 | -0.59(-0.83%) |
Dec 02, 2020 | 71.07 | 72.45 | 68.37 | 71.35 | 959,557 | -3.05(-4.10%) |
Dec 01, 2020 | 72.88 | 75.72 | 72.24 | 74.40 | 860,394 | +2.71(+3.78%) |
Nov 30, 2020 | 72.31 | 72.61 | 70.44 | 71.69 | 833,682 | -0.81(-1.12%) |
Nov 27, 2020 | 71.84 | 72.64 | 71.38 | 72.50 | 209,100 | +0.97(+1.36%) |
Nov 25, 2020 | 72.90 | 72.90 | 70.79 | 71.53 | 376,600 | -2.20(-2.98%) |
Nov 24, 2020 | 71.44 | 74.30 | 71.44 | 73.73 | 836,979 | +3.23(+4.58%) |
Nov 23, 2020 | 68.24 | 71.10 | 68.23 | 70.50 | 524,430 | +1.08(+1.56%) |
Nov 20, 2020 | 67.14 | 69.92 | 67.14 | 69.42 | 429,200 | +1.08(+1.58%) |
Nov 19, 2020 | 66.94 | 68.58 | 66.77 | 68.34 | 471,727 | +0.70(+1.03%) |
Nov 18, 2020 | 67.50 | 71.16 | 66.68 | 67.64 | 801,568 | +0.22(+0.33%) |
Nov 17, 2020 | 65.99 | 67.71 | 65.50 | 67.42 | 465,920 | -0.23(-0.34%) |
Nov 16, 2020 | 69.90 | 70.00 | 66.08 | 67.65 | 526,941 | -0.01(-0.01%) |
Nov 13, 2020 | 64.93 | 67.88 | 64.06 | 67.66 | 578,300 | +3.76(+5.88%) |
Nov 12, 2020 | 66.89 | 67.42 | 63.29 | 63.90 | 1,121,714 | -4.17(-6.13%) |
Nov 11, 2020 | 66.30 | 68.45 | 65.86 | 68.07 | 1,063,955 | +2.00(+3.03%) |
Nov 10, 2020 | 65.00 | 66.28 | 61.43 | 66.07 | 1,232,622 | +2.01(+3.14%) |
Nov 09, 2020 | 56.94 | 65.31 | 55.21 | 64.06 | 2,065,489 | +11.15(+21.07%) |
Nov 06, 2020 | 53.58 | 53.87 | 52.48 | 52.91 | 425,400 | -0.43(-0.81%) |
Nov 05, 2020 | 52.95 | 54.54 | 52.12 | 53.34 | 820,851 | +0.64(+1.21%) |
Nov 04, 2020 | 54.87 | 56.73 | 52.60 | 52.70 | 1,282,958 | -2.96(-5.32%) |
Nov 03, 2020 | 54.27 | 56.06 | 53.72 | 55.66 | 676,994 | +2.67(+5.04%) |
Nov 02, 2020 | 52.61 | 53.49 | 51.26 | 52.99 | 601,802 | +1.50(+2.91%) |
Oct 30, 2020 | 51.61 | 52.58 | 50.76 | 51.49 | 842,200 | +0.08(+0.16%) |
Oct 29, 2020 | 51.52 | 51.88 | 49.09 | 51.41 | 824,953 | -0.67(-1.29%) |
Oct 28, 2020 | 53.68 | 54.00 | 51.40 | 52.08 | 785,095 | -2.94(-5.34%) |
Oct 27, 2020 | 55.93 | 56.60 | 54.33 | 55.02 | 580,920 | -1.34(-2.38%) |
Oct 26, 2020 | 56.46 | 56.77 | 55.10 | 56.36 | 542,321 | -1.30(-2.25%) |
Oct 23, 2020 | 56.49 | 58.09 | 55.83 | 57.66 | 754,800 | +2.52(+4.57%) |
Oct 22, 2020 | 53.56 | 55.31 | 53.43 | 55.14 | 539,221 | +1.99(+3.74%) |
Oct 21, 2020 | 52.62 | 53.87 | 52.26 | 53.15 | 483,788 | +0.73(+1.39%) |
Oct 20, 2020 | 52.73 | 53.70 | 51.96 | 52.42 | 527,289 | +0.37(+0.71%) |
Oct 19, 2020 | 54.48 | 54.53 | 51.62 | 52.05 | 702,229 | -2.25(-4.14%) |
Oct 16, 2020 | 53.46 | 55.38 | 53.01 | 54.30 | 690,300 | +0.84(+1.57%) |
Oct 15, 2020 | 52.86 | 53.90 | 52.51 | 53.46 | 514,633 | -0.51(-0.94%) |
Oct 14, 2020 | 55.33 | 56.16 | 53.90 | 53.97 | 475,065 | -1.63(-2.93%) |
Oct 13, 2020 | 55.71 | 56.34 | 53.58 | 55.60 | 701,485 | -0.98(-1.73%) |
Oct 12, 2020 | 54.98 | 57.74 | 54.60 | 56.58 | 731,853 | +1.38(+2.50%) |
Oct 09, 2020 | 55.58 | 55.93 | 54.65 | 55.20 | 365,700 | +0.38(+0.69%) |
Oct 08, 2020 | 54.99 | 55.70 | 54.40 | 54.82 | 345,180 | +0.28(+0.51%) |
Oct 07, 2020 | 53.43 | 54.99 | 53.15 | 54.54 | 625,819 | +1.56(+2.94%) |
Oct 06, 2020 | 53.01 | 54.41 | 52.65 | 52.98 | 700,100 | +0.44(+0.84%) |
Oct 05, 2020 | 52.71 | 53.83 | 52.01 | 52.54 | 415,322 | +0.36(+0.69%) |
Oct 02, 2020 | 50.62 | 53.34 | 50.00 | 52.18 | 650,700 | +0.32(+0.62%) |