Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 61.88 | 61.88 | 61.88 | 362,064 | +0.78(+1.28%) | |
Dec 30, 2020 | 60.67 | 61.34 | 60.49 | 61.10 | 362,064 | +0.44(+0.73%) |
Dec 29, 2020 | 61.34 | 61.70 | 60.49 | 60.66 | 403,604 | -0.54(-0.88%) |
Dec 28, 2020 | 61.86 | 62.00 | 61.00 | 61.20 | 508,425 | -0.37(-0.60%) |
Dec 24, 2020 | 62.90 | 63.18 | 61.01 | 61.57 | 288,000 | -0.99(-1.58%) |
Dec 23, 2020 | 61.66 | 62.64 | 61.30 | 62.56 | 831,011 | +1.26(+2.06%) |
Dec 22, 2020 | 59.64 | 61.48 | 59.41 | 61.30 | 712,069 | +1.59(+2.66%) |
Dec 21, 2020 | 59.30 | 60.42 | 58.94 | 59.71 | 942,568 | -0.62(-1.03%) |
Dec 18, 2020 | 60.68 | 61.20 | 59.96 | 60.33 | 2,066,600 | -0.49(-0.81%) |
Dec 17, 2020 | 60.09 | 61.67 | 60.07 | 60.82 | 596,929 | +1.17(+1.96%) |
Dec 16, 2020 | 59.40 | 60.31 | 59.20 | 59.65 | 623,661 | +0.35(+0.59%) |
Dec 15, 2020 | 58.59 | 59.31 | 57.98 | 59.30 | 520,937 | +0.84(+1.44%) |
Dec 14, 2020 | 58.57 | 59.59 | 58.39 | 58.46 | 491,526 | +0.33(+0.57%) |
Dec 11, 2020 | 58.44 | 58.85 | 57.15 | 58.13 | 420,100 | -0.45(-0.77%) |
Dec 10, 2020 | 57.38 | 58.70 | 57.06 | 58.58 | 1,170,255 | +0.92(+1.60%) |
Dec 09, 2020 | 59.20 | 59.68 | 57.53 | 57.66 | 576,205 | -1.57(-2.65%) |
Dec 08, 2020 | 60.19 | 60.52 | 59.10 | 59.23 | 672,273 | -0.76(-1.27%) |
Dec 07, 2020 | 60.78 | 61.33 | 59.98 | 59.99 | 692,531 | -0.76(-1.25%) |
Dec 04, 2020 | 60.24 | 61.00 | 60.01 | 60.75 | 713,400 | +0.63(+1.05%) |
Dec 03, 2020 | 59.92 | 60.35 | 59.30 | 60.12 | 734,653 | +0.54(+0.91%) |
Dec 02, 2020 | 60.27 | 60.70 | 58.85 | 59.58 | 566,464 | -0.94(-1.55%) |
Dec 01, 2020 | 59.75 | 60.63 | 59.33 | 60.52 | 756,574 | +1.11(+1.87%) |
Nov 30, 2020 | 60.06 | 60.06 | 58.89 | 59.41 | 656,814 | -0.59(-0.98%) |
Nov 27, 2020 | 60.00 | 60.39 | 59.55 | 60.00 | 209,300 | +0.25(+0.42%) |
Nov 25, 2020 | 60.00 | 60.37 | 58.66 | 59.75 | 1,837,700 | -0.19(-0.32%) |
Nov 24, 2020 | 61.94 | 62.23 | 59.84 | 59.94 | 858,159 | -1.64(-2.66%) |
Nov 23, 2020 | 62.18 | 62.66 | 61.50 | 61.58 | 2,128,234 | -0.51(-0.82%) |
Nov 20, 2020 | 62.34 | 62.74 | 61.16 | 62.09 | 619,800 | -0.40(-0.64%) |
Nov 19, 2020 | 62.55 | 63.26 | 61.94 | 62.49 | 774,696 | -0.01(-0.02%) |
Nov 18, 2020 | 63.01 | 63.79 | 62.48 | 62.50 | 444,472 | -0.56(-0.89%) |
Nov 17, 2020 | 61.86 | 63.15 | 61.56 | 63.06 | 454,385 | +0.86(+1.38%) |
Nov 16, 2020 | 64.48 | 64.48 | 61.20 | 62.20 | 631,316 | -1.60(-2.51%) |
Nov 13, 2020 | 63.14 | 64.31 | 61.95 | 63.80 | 431,300 | +0.99(+1.58%) |
Nov 12, 2020 | 64.04 | 64.25 | 62.24 | 62.81 | 390,409 | -1.37(-2.13%) |
Nov 11, 2020 | 61.53 | 64.62 | 61.53 | 64.18 | 536,729 | +3.15(+5.16%) |
Nov 10, 2020 | 61.21 | 61.69 | 60.31 | 61.03 | 995,045 | -0.08(-0.13%) |
Nov 09, 2020 | 67.73 | 67.75 | 61.03 | 61.11 | 815,429 | -4.58(-6.97%) |
Nov 06, 2020 | 65.52 | 66.63 | 65.14 | 65.69 | 768,100 | +0.31(+0.47%) |
Nov 05, 2020 | 65.50 | 66.16 | 65.00 | 65.38 | 846,675 | +0.25(+0.38%) |
Nov 04, 2020 | 63.06 | 66.19 | 63.06 | 65.13 | 377,439 | +2.02(+3.20%) |
Nov 03, 2020 | 61.69 | 63.64 | 61.49 | 63.11 | 491,861 | +2.02(+3.31%) |
Nov 02, 2020 | 62.01 | 62.55 | 60.50 | 61.09 | 514,745 | -0.42(-0.68%) |
Oct 30, 2020 | 61.75 | 61.94 | 60.40 | 61.51 | 453,200 | -0.66(-1.06%) |
Oct 29, 2020 | 62.87 | 62.87 | 61.00 | 62.17 | 555,644 | -0.64(-1.02%) |
Oct 28, 2020 | 62.73 | 63.05 | 61.65 | 62.81 | 539,056 | -0.79(-1.24%) |
Oct 27, 2020 | 65.50 | 65.62 | 62.58 | 63.60 | 741,321 | -1.56(-2.39%) |
Oct 26, 2020 | 65.62 | 65.74 | 64.13 | 65.16 | 438,610 | -0.78(-1.18%) |
Oct 23, 2020 | 66.25 | 66.27 | 65.04 | 65.94 | 486,500 | -0.25(-0.38%) |
Oct 22, 2020 | 66.56 | 66.82 | 65.49 | 66.19 | 470,105 | -0.40(-0.60%) |
Oct 21, 2020 | 66.32 | 66.77 | 65.94 | 66.59 | 644,222 | +0.12(+0.18%) |
Oct 20, 2020 | 66.02 | 66.75 | 65.88 | 66.47 | 368,910 | +0.86(+1.31%) |
Oct 19, 2020 | 65.63 | 66.14 | 65.08 | 65.61 | 377,126 | -0.09(-0.14%) |
Oct 16, 2020 | 65.29 | 66.25 | 64.54 | 65.70 | 495,600 | +0.30(+0.46%) |
Oct 15, 2020 | 65.12 | 65.68 | 64.65 | 65.40 | 395,205 | -0.06(-0.09%) |
Oct 14, 2020 | 67.25 | 67.25 | 65.30 | 65.46 | 249,116 | -1.76(-2.62%) |
Oct 13, 2020 | 67.23 | 67.61 | 66.73 | 67.22 | 425,405 | -0.43(-0.64%) |
Oct 12, 2020 | 66.95 | 67.94 | 66.57 | 67.65 | 239,298 | +0.73(+1.09%) |
Oct 09, 2020 | 67.12 | 67.48 | 66.40 | 66.92 | 480,000 | +0.25(+0.37%) |
Oct 08, 2020 | 65.86 | 66.95 | 65.52 | 66.67 | 431,806 | +1.24(+1.90%) |
Oct 07, 2020 | 64.64 | 65.89 | 64.64 | 65.43 | 533,042 | +0.95(+1.47%) |
Oct 06, 2020 | 66.02 | 66.21 | 64.16 | 64.48 | 591,792 | -1.22(-1.86%) |
Oct 05, 2020 | 64.45 | 65.92 | 63.81 | 65.70 | 857,400 | +1.57(+2.45%) |
Oct 02, 2020 | 62.84 | 64.50 | 62.84 | 64.13 | 295,800 | +0.76(+1.20%) |