Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 63.37 | 63.37 | 63.37 | 2,312 | +0.59(+0.93%) | |
Dec 30, 2020 | 62.93 | 62.99 | 62.59 | 62.78 | 2,312 | +0.47(+0.76%) |
Dec 29, 2020 | 62.92 | 62.92 | 62.30 | 62.31 | 1,427 | -0.37(-0.58%) |
Dec 28, 2020 | 62.98 | 63.18 | 62.63 | 62.67 | 3,550 | +0.12(+0.18%) |
Dec 24, 2020 | 62.56 | 62.56 | 62.56 | 62.56 | 106 | +0.00(+0.00%) |
Dec 23, 2020 | 62.08 | 62.69 | 62.08 | 62.56 | 6,892 | +0.73(+1.18%) |
Dec 22, 2020 | 62.21 | 62.21 | 61.83 | 61.83 | 1,184 | -0.47(-0.75%) |
Dec 21, 2020 | 62.39 | 62.39 | 61.40 | 62.30 | 6,093 | -0.20(-0.33%) |
Dec 18, 2020 | 63.17 | 63.17 | 62.24 | 62.50 | 5,006 | -0.45(-0.71%) |
Dec 17, 2020 | 62.75 | 63.05 | 62.73 | 62.95 | 2,252 | +0.09(+0.15%) |
Dec 16, 2020 | 62.92 | 62.93 | 62.68 | 62.86 | 1,850 | +0.21(+0.34%) |
Dec 15, 2020 | 61.93 | 62.65 | 61.93 | 62.65 | 2,817 | +1.06(+1.72%) |
Dec 14, 2020 | 61.96 | 62.02 | 61.58 | 61.58 | 1,403 | -0.55(-0.89%) |
Dec 11, 2020 | 62.29 | 62.29 | 62.04 | 62.14 | 1,070 | -0.60(-0.95%) |
Dec 10, 2020 | 62.30 | 62.73 | 62.30 | 62.73 | 722 | +0.24(+0.38%) |
Dec 09, 2020 | 62.39 | 62.50 | 62.29 | 62.50 | 2,247 | +0.28(+0.45%) |
Dec 08, 2020 | 61.40 | 62.28 | 61.40 | 62.22 | 7,933 | +0.46(+0.75%) |
Dec 07, 2020 | 62.19 | 62.24 | 61.60 | 61.76 | 4,887 | -0.89(-1.42%) |
Dec 04, 2020 | 62.19 | 62.65 | 62.18 | 62.65 | 3,424 | +1.05(+1.70%) |
Dec 03, 2020 | 61.42 | 62.01 | 61.42 | 61.60 | 7,188 | +0.01(+0.01%) |
Dec 02, 2020 | 61.14 | 61.59 | 61.14 | 61.59 | 1,207 | +0.23(+0.38%) |
Dec 01, 2020 | 61.16 | 61.35 | 61.11 | 61.35 | 5,379 | +1.37(+2.29%) |
Nov 30, 2020 | 61.12 | 61.12 | 59.98 | 59.98 | 5,309 | -1.53(-2.48%) |
Nov 27, 2020 | 62.51 | 62.51 | 61.51 | 61.51 | 963 | -0.50(-0.81%) |
Nov 25, 2020 | 61.66 | 62.01 | 61.49 | 62.01 | 2,889 | -0.70(-1.12%) |
Nov 24, 2020 | 62.13 | 62.71 | 62.13 | 62.71 | 11,528 | +1.27(+2.07%) |
Nov 23, 2020 | 61.21 | 61.51 | 61.01 | 61.44 | 3,129 | +0.79(+1.30%) |
Nov 20, 2020 | 60.94 | 60.94 | 60.30 | 60.65 | 4,601 | -0.13(-0.21%) |
Nov 19, 2020 | 60.52 | 60.82 | 60.52 | 60.78 | 3,723 | -0.18(-0.30%) |
Nov 18, 2020 | 61.34 | 62.04 | 60.96 | 60.96 | 5,757 | -0.27(-0.44%) |
Nov 17, 2020 | 61.42 | 61.42 | 60.74 | 61.23 | 9,568 | -0.18(-0.29%) |
Nov 16, 2020 | 61.26 | 61.41 | 60.85 | 61.41 | 5,297 | +1.37(+2.29%) |
Nov 13, 2020 | 59.27 | 60.04 | 59.27 | 60.04 | 2,568 | +1.27(+2.16%) |
Nov 12, 2020 | 59.30 | 59.30 | 58.77 | 58.77 | 1,395 | -1.04(-1.73%) |
Nov 11, 2020 | 59.58 | 59.80 | 59.53 | 59.80 | 2,495 | -0.78(-1.28%) |
Nov 10, 2020 | 59.59 | 60.81 | 59.42 | 60.58 | 38,628 | +1.19(+2.00%) |
Nov 09, 2020 | 59.47 | 60.30 | 58.87 | 59.39 | 21,017 | +3.65(+6.55%) |
Nov 06, 2020 | 56.00 | 56.24 | 55.66 | 55.74 | 2,033 | -0.33(-0.58%) |
Nov 05, 2020 | 54.90 | 56.50 | 54.90 | 56.07 | 7,048 | +1.21(+2.21%) |
Nov 04, 2020 | 55.52 | 55.80 | 54.85 | 54.85 | 9,026 | -0.67(-1.21%) |
Nov 03, 2020 | 55.27 | 56.00 | 55.27 | 55.52 | 21,705 | +0.95(+1.75%) |
Nov 02, 2020 | 53.88 | 54.69 | 53.55 | 54.57 | 6,461 | +1.70(+3.21%) |
Oct 30, 2020 | 52.81 | 53.38 | 52.63 | 52.87 | 3,424 | -0.32(-0.61%) |
Oct 29, 2020 | 52.46 | 53.58 | 52.46 | 53.20 | 4,942 | +0.74(+1.42%) |
Oct 28, 2020 | 52.41 | 52.96 | 52.31 | 52.45 | 7,309 | -0.76(-1.42%) |
Oct 27, 2020 | 54.50 | 54.50 | 53.20 | 53.21 | 16,921 | -1.21(-2.23%) |
Oct 26, 2020 | 55.43 | 55.43 | 54.25 | 54.42 | 4,429 | -1.37(-2.45%) |
Oct 23, 2020 | 55.72 | 55.89 | 55.66 | 55.79 | 1,284 | +0.34(+0.61%) |
Oct 22, 2020 | 54.74 | 55.58 | 54.74 | 55.45 | 20,620 | +0.52(+0.94%) |
Oct 21, 2020 | 53.77 | 55.04 | 53.77 | 54.93 | 6,501 | +0.98(+1.81%) |
Oct 20, 2020 | 53.89 | 54.38 | 53.77 | 53.95 | 18,310 | +0.64(+1.21%) |
Oct 19, 2020 | 54.35 | 54.35 | 53.31 | 53.31 | 3,074 | -0.79(-1.45%) |
Oct 16, 2020 | 54.29 | 54.47 | 53.82 | 54.10 | 3,531 | -0.01(-0.02%) |
Oct 15, 2020 | 53.73 | 54.22 | 53.73 | 54.11 | 4,309 | +0.28(+0.51%) |
Oct 14, 2020 | 54.03 | 54.80 | 53.83 | 53.83 | 10,953 | -0.32(-0.59%) |
Oct 13, 2020 | 55.29 | 55.29 | 54.15 | 54.15 | 7,059 | -1.41(-2.53%) |
Oct 12, 2020 | 54.82 | 55.64 | 54.82 | 55.56 | 360,900 | +0.82(+1.50%) |
Oct 09, 2020 | 54.66 | 55.05 | 54.66 | 54.74 | 392,323 | +0.03(+0.05%) |
Oct 08, 2020 | 54.00 | 54.91 | 54.00 | 54.71 | 3,402 | +0.66(+1.23%) |
Oct 07, 2020 | 53.98 | 54.30 | 53.66 | 54.05 | 2,142 | +0.82(+1.55%) |
Oct 06, 2020 | 53.61 | 54.41 | 53.23 | 53.23 | 5,127 | -0.59(-1.10%) |
Oct 05, 2020 | 53.41 | 53.93 | 53.41 | 53.82 | 3,140 | +1.11(+2.10%) |
Oct 02, 2020 | 51.23 | 52.88 | 51.23 | 52.71 | 2,247 | +0.70(+1.35%) |