Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 58.24 | 58.24 | 58.24 | 1,297,143 | +1.99(+3.54%) | |
Dec 30, 2020 | 55.89 | 56.70 | 55.70 | 56.25 | 1,297,143 | +0.79(+1.42%) |
Dec 29, 2020 | 56.85 | 56.85 | 55.28 | 55.47 | 1,841,146 | -0.63(-1.13%) |
Dec 28, 2020 | 56.66 | 57.32 | 55.56 | 56.10 | 2,126,704 | +0.85(+1.54%) |
Dec 24, 2020 | 55.52 | 55.59 | 54.04 | 55.25 | 1,101,198 | +0.08(+0.14%) |
Dec 23, 2020 | 53.34 | 55.94 | 53.31 | 55.17 | 3,235,654 | +2.57(+4.88%) |
Dec 22, 2020 | 54.43 | 54.53 | 52.57 | 52.60 | 2,032,510 | -1.54(-2.85%) |
Dec 21, 2020 | 53.57 | 54.72 | 51.50 | 54.14 | 5,484,721 | +1.63(+3.10%) |
Dec 18, 2020 | 53.76 | 54.03 | 51.44 | 52.52 | 2,661,988 | -1.20(-2.23%) |
Dec 17, 2020 | 53.52 | 53.91 | 52.84 | 53.71 | 1,352,089 | +0.46(+0.86%) |
Dec 16, 2020 | 53.36 | 53.41 | 52.53 | 53.25 | 1,233,393 | +0.27(+0.51%) |
Dec 15, 2020 | 51.64 | 53.41 | 50.89 | 52.99 | 1,861,238 | +2.61(+5.18%) |
Dec 14, 2020 | 53.76 | 53.89 | 50.37 | 50.38 | 2,039,888 | -1.73(-3.32%) |
Dec 11, 2020 | 51.91 | 52.47 | 50.84 | 52.11 | 1,954,808 | -1.43(-2.68%) |
Dec 10, 2020 | 52.10 | 53.67 | 51.66 | 53.54 | 1,490,355 | +0.34(+0.65%) |
Dec 09, 2020 | 54.25 | 54.38 | 52.55 | 53.20 | 2,337,224 | -0.29(-0.54%) |
Dec 08, 2020 | 52.48 | 53.84 | 52.07 | 53.48 | 1,351,771 | +0.12(+0.23%) |
Dec 07, 2020 | 53.85 | 53.88 | 52.73 | 53.36 | 1,819,465 | -1.29(-2.36%) |
Dec 04, 2020 | 53.43 | 54.77 | 53.37 | 54.65 | 1,980,105 | +2.03(+3.85%) |
Dec 03, 2020 | 52.52 | 53.46 | 51.79 | 52.62 | 2,322,661 | +0.06(+0.11%) |
Dec 02, 2020 | 50.58 | 52.73 | 50.53 | 52.57 | 1,694,876 | +1.43(+2.81%) |
Dec 01, 2020 | 51.39 | 52.24 | 50.87 | 51.13 | 2,468,504 | +2.08(+4.23%) |
Nov 30, 2020 | 51.11 | 51.58 | 48.61 | 49.06 | 2,308,402 | -2.78(-5.37%) |
Nov 27, 2020 | 52.56 | 52.60 | 51.49 | 51.84 | 1,068,036 | -0.64(-1.22%) |
Nov 25, 2020 | 52.33 | 52.61 | 50.80 | 52.48 | 2,564,143 | -0.79(-1.49%) |
Nov 24, 2020 | 50.52 | 53.30 | 50.41 | 53.27 | 3,726,841 | +4.98(+10.32%) |
Nov 23, 2020 | 47.32 | 48.73 | 46.95 | 48.29 | 2,609,256 | +2.35(+5.12%) |
Nov 20, 2020 | 46.63 | 46.97 | 45.72 | 45.94 | 1,624,476 | -1.25(-2.66%) |
Nov 19, 2020 | 46.05 | 47.23 | 45.12 | 47.19 | 2,235,645 | +0.47(+1.00%) |
Nov 18, 2020 | 48.53 | 49.70 | 46.68 | 46.72 | 2,898,402 | -1.28(-2.67%) |
Nov 17, 2020 | 46.76 | 48.24 | 45.74 | 48.00 | 2,272,664 | -0.24(-0.50%) |
Nov 16, 2020 | 48.14 | 48.31 | 46.84 | 48.24 | 3,329,685 | +3.12(+6.91%) |
Nov 13, 2020 | 43.95 | 45.64 | 43.89 | 45.12 | 2,278,867 | +2.03(+4.71%) |
Nov 12, 2020 | 43.91 | 43.95 | 41.86 | 43.10 | 3,364,468 | -2.19(-4.84%) |
Nov 11, 2020 | 46.89 | 46.89 | 44.53 | 45.29 | 2,931,035 | -0.77(-1.68%) |
Nov 10, 2020 | 44.87 | 46.38 | 43.96 | 46.06 | 3,052,406 | +1.21(+2.69%) |
Nov 09, 2020 | 42.59 | 46.81 | 42.59 | 44.86 | 10,740,217 | +8.29(+22.68%) |
Nov 06, 2020 | 37.80 | 38.05 | 36.25 | 36.56 | 2,543,027 | -0.87(-2.33%) |
Nov 05, 2020 | 35.93 | 38.15 | 35.89 | 37.43 | 5,455,564 | +2.46(+7.03%) |
Nov 04, 2020 | 35.31 | 36.82 | 33.51 | 34.97 | 4,631,427 | -1.66(-4.54%) |
Nov 03, 2020 | 35.31 | 37.15 | 35.31 | 36.64 | 5,215,830 | +2.64(+7.77%) |
Nov 02, 2020 | 33.21 | 34.37 | 32.58 | 34.00 | 3,141,315 | +1.85(+5.74%) |
Oct 30, 2020 | 31.44 | 32.36 | 30.66 | 32.15 | 2,875,554 | +0.27(+0.84%) |
Oct 29, 2020 | 31.17 | 32.57 | 29.78 | 31.88 | 3,485,813 | +0.74(+2.36%) |
Oct 28, 2020 | 31.76 | 32.33 | 30.57 | 31.15 | 3,838,988 | -2.35(-7.02%) |
Oct 27, 2020 | 35.50 | 35.66 | 33.48 | 33.50 | 3,068,087 | -2.10(-5.91%) |
Oct 26, 2020 | 36.77 | 36.77 | 34.56 | 35.61 | 3,814,217 | -2.47(-6.48%) |
Oct 23, 2020 | 38.02 | 38.64 | 37.19 | 38.07 | 2,356,850 | +0.55(+1.48%) |
Oct 22, 2020 | 35.66 | 37.69 | 35.51 | 37.52 | 2,707,775 | +1.81(+5.06%) |
Oct 21, 2020 | 35.84 | 36.60 | 35.57 | 35.71 | 2,109,421 | -0.17(-0.48%) |
Oct 20, 2020 | 35.55 | 37.10 | 35.55 | 35.88 | 3,139,901 | +0.88(+2.51%) |
Oct 19, 2020 | 36.93 | 37.06 | 34.82 | 35.00 | 2,604,403 | -1.57(-4.29%) |
Oct 16, 2020 | 36.77 | 37.29 | 36.10 | 36.57 | 2,540,309 | +0.11(+0.29%) |
Oct 15, 2020 | 34.47 | 36.57 | 34.47 | 36.47 | 2,849,049 | +0.83(+2.34%) |
Oct 14, 2020 | 36.96 | 37.14 | 35.51 | 35.63 | 2,646,700 | -1.10(-2.99%) |
Oct 13, 2020 | 38.75 | 38.82 | 36.34 | 36.73 | 3,657,899 | -2.06(-5.30%) |
Oct 12, 2020 | 37.82 | 39.12 | 37.54 | 38.79 | 2,934,543 | +1.28(+3.42%) |
Oct 09, 2020 | 38.04 | 38.19 | 36.80 | 37.51 | 3,291,813 | +0.09(+0.23%) |
Oct 08, 2020 | 36.56 | 37.71 | 36.39 | 37.42 | 2,951,008 | +1.51(+4.21%) |
Oct 07, 2020 | 35.58 | 36.45 | 35.19 | 35.91 | 3,361,315 | +1.66(+4.86%) |
Oct 06, 2020 | 35.88 | 36.90 | 33.99 | 34.25 | 5,228,963 | -1.01(-2.88%) |
Oct 05, 2020 | 34.42 | 35.56 | 34.31 | 35.26 | 3,533,809 | +1.74(+5.19%) |
Oct 02, 2020 | 30.97 | 34.12 | 30.95 | 33.52 | 4,554,285 | +0.73(+2.22%) |