Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 58.16 | 58.16 | 58.16 | 1,328,078 | +0.74(+1.29%) | |
Dec 30, 2020 | 56.91 | 58.12 | 56.82 | 57.42 | 1,328,078 | +0.56(+0.98%) |
Dec 29, 2020 | 57.22 | 57.37 | 56.34 | 56.86 | 1,516,059 | +0.19(+0.33%) |
Dec 28, 2020 | 57.18 | 57.27 | 56.29 | 56.67 | 4,678,382 | -0.49(-0.87%) |
Dec 24, 2020 | 56.41 | 57.24 | 56.09 | 57.17 | 608,236 | +1.04(+1.86%) |
Dec 23, 2020 | 56.25 | 57.09 | 55.64 | 56.12 | 1,738,617 | -0.28(-0.49%) |
Dec 22, 2020 | 56.36 | 56.74 | 55.66 | 56.40 | 4,040,590 | +0.02(+0.03%) |
Dec 21, 2020 | 56.85 | 57.53 | 55.84 | 56.38 | 4,601,348 | -1.23(-2.14%) |
Dec 18, 2020 | 59.47 | 59.79 | 56.73 | 57.62 | 5,929,135 | -1.74(-2.93%) |
Dec 17, 2020 | 60.21 | 60.41 | 58.29 | 59.35 | 3,539,026 | -0.49(-0.81%) |
Dec 16, 2020 | 59.40 | 60.38 | 59.04 | 59.84 | 3,696,054 | +0.56(+0.94%) |
Dec 15, 2020 | 57.30 | 59.31 | 56.58 | 59.28 | 2,676,958 | +2.37(+4.16%) |
Dec 14, 2020 | 58.79 | 58.90 | 56.88 | 56.91 | 3,766,656 | -0.91(-1.57%) |
Dec 11, 2020 | 57.30 | 57.99 | 56.78 | 57.82 | 2,356,498 | +0.20(+0.34%) |
Dec 10, 2020 | 57.87 | 58.98 | 57.31 | 57.63 | 2,168,269 | -0.89(-1.52%) |
Dec 09, 2020 | 58.71 | 59.07 | 58.09 | 58.52 | 3,442,746 | +0.06(+0.11%) |
Dec 08, 2020 | 58.76 | 59.88 | 58.30 | 58.45 | 3,794,366 | -0.69(-1.17%) |
Dec 07, 2020 | 58.01 | 59.85 | 58.01 | 59.15 | 3,407,068 | +1.37(+2.37%) |
Dec 04, 2020 | 57.60 | 58.15 | 57.22 | 57.78 | 2,651,394 | +0.91(+1.60%) |
Dec 03, 2020 | 55.37 | 57.77 | 55.37 | 56.87 | 3,021,797 | +0.64(+1.14%) |
Dec 02, 2020 | 56.37 | 57.43 | 56.13 | 56.23 | 2,291,358 | -0.91(-1.59%) |
Dec 01, 2020 | 57.67 | 58.06 | 56.94 | 57.14 | 2,179,838 | +0.46(+0.81%) |
Nov 30, 2020 | 58.45 | 58.46 | 56.66 | 56.68 | 4,127,165 | -1.40(-2.42%) |
Nov 27, 2020 | 58.72 | 58.73 | 57.61 | 58.08 | 781,462 | -0.65(-1.10%) |
Nov 25, 2020 | 58.39 | 59.02 | 58.00 | 58.73 | 2,069,714 | -0.19(-0.32%) |
Nov 24, 2020 | 58.48 | 59.35 | 58.10 | 58.92 | 3,425,175 | +1.61(+2.81%) |
Nov 23, 2020 | 58.56 | 59.22 | 57.07 | 57.31 | 2,140,090 | -0.75(-1.29%) |
Nov 20, 2020 | 58.44 | 58.54 | 57.31 | 58.06 | 2,238,940 | -0.62(-1.06%) |
Nov 19, 2020 | 57.09 | 58.82 | 56.13 | 58.68 | 3,241,056 | +1.23(+2.15%) |
Nov 18, 2020 | 59.36 | 60.19 | 57.39 | 57.45 | 2,614,297 | -1.91(-3.21%) |
Nov 17, 2020 | 58.84 | 59.99 | 57.84 | 59.35 | 3,697,850 | -0.42(-0.71%) |
Nov 16, 2020 | 60.88 | 61.41 | 58.84 | 59.78 | 2,960,144 | +0.76(+1.30%) |
Nov 13, 2020 | 56.53 | 59.34 | 56.53 | 59.01 | 3,201,740 | +1.79(+3.13%) |
Nov 12, 2020 | 58.78 | 59.38 | 56.43 | 57.22 | 3,000,259 | -1.75(-2.96%) |
Nov 11, 2020 | 60.78 | 60.78 | 58.36 | 58.97 | 3,050,844 | -2.09(-3.42%) |
Nov 10, 2020 | 60.42 | 62.42 | 59.27 | 61.05 | 6,475,930 | +1.06(+1.77%) |
Nov 09, 2020 | 58.99 | 65.01 | 54.57 | 59.99 | 8,639,960 | +10.59(+21.44%) |
Nov 06, 2020 | 51.07 | 51.62 | 48.80 | 49.40 | 2,129,790 | -1.20(-2.37%) |
Nov 05, 2020 | 51.18 | 51.36 | 50.01 | 50.60 | 3,013,719 | -0.12(-0.25%) |
Nov 04, 2020 | 52.32 | 52.32 | 50.66 | 50.73 | 2,416,442 | -1.80(-3.42%) |
Nov 03, 2020 | 51.30 | 52.99 | 50.73 | 52.52 | 3,357,654 | +2.02(+4.00%) |
Nov 02, 2020 | 48.15 | 50.56 | 47.60 | 50.50 | 2,331,444 | +2.64(+5.52%) |
Oct 30, 2020 | 48.29 | 48.67 | 46.79 | 47.86 | 2,040,248 | -0.77(-1.57%) |
Oct 29, 2020 | 46.53 | 49.42 | 45.98 | 48.63 | 3,760,613 | +2.11(+4.53%) |
Oct 28, 2020 | 47.18 | 47.78 | 46.39 | 46.52 | 3,422,533 | -1.58(-3.28%) |
Oct 27, 2020 | 49.60 | 49.88 | 48.04 | 48.09 | 2,113,267 | -1.49(-3.00%) |
Oct 26, 2020 | 49.47 | 49.66 | 48.68 | 49.58 | 2,502,122 | -0.50(-1.00%) |
Oct 23, 2020 | 49.55 | 50.33 | 49.24 | 50.08 | 1,519,737 | +0.90(+1.83%) |
Oct 22, 2020 | 47.69 | 49.39 | 47.55 | 49.18 | 4,796,506 | +1.37(+2.87%) |
Oct 21, 2020 | 47.81 | 48.44 | 47.25 | 47.81 | 2,362,520 | -0.34(-0.70%) |
Oct 20, 2020 | 47.61 | 48.34 | 47.33 | 48.14 | 1,956,958 | +1.34(+2.87%) |
Oct 19, 2020 | 48.72 | 48.72 | 46.71 | 46.80 | 2,399,647 | -1.51(-3.13%) |
Oct 16, 2020 | 48.08 | 49.28 | 47.48 | 48.31 | 2,923,307 | -0.69(-1.40%) |
Oct 15, 2020 | 47.48 | 49.42 | 47.39 | 49.00 | 2,574,991 | +1.05(+2.19%) |
Oct 14, 2020 | 48.34 | 48.69 | 47.73 | 47.95 | 2,188,504 | -0.35(-0.72%) |
Oct 13, 2020 | 49.16 | 49.29 | 47.60 | 48.30 | 2,389,251 | -1.43(-2.88%) |
Oct 12, 2020 | 50.24 | 50.24 | 49.19 | 49.73 | 1,676,447 | -0.39(-0.78%) |
Oct 09, 2020 | 51.32 | 51.32 | 49.69 | 50.12 | 1,586,135 | -0.81(-1.59%) |
Oct 08, 2020 | 50.39 | 51.18 | 50.08 | 50.93 | 3,933,205 | +1.00(+2.00%) |
Oct 07, 2020 | 50.73 | 50.94 | 49.52 | 49.93 | 3,095,225 | -0.50(-0.99%) |
Oct 06, 2020 | 51.51 | 51.58 | 50.09 | 50.43 | 3,869,065 | -0.72(-1.41%) |
Oct 05, 2020 | 51.80 | 52.13 | 50.35 | 51.15 | 3,570,138 | -0.42(-0.81%) |
Oct 02, 2020 | 49.31 | 51.79 | 48.87 | 51.57 | 2,886,232 | +1.35(+2.69%) |