Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 61.50 | 61.50 | 61.50 | 226,334 | +1.08(+1.79%) | |
Dec 30, 2020 | 59.00 | 60.64 | 59.00 | 60.41 | 226,334 | +2.32(+3.99%) |
Dec 29, 2020 | 59.98 | 59.98 | 57.74 | 58.10 | 435,638 | -2.99(-4.89%) |
Dec 28, 2020 | 60.83 | 61.47 | 60.49 | 61.09 | 342,207 | +2.37(+4.04%) |
Dec 24, 2020 | 58.98 | 59.11 | 58.49 | 58.71 | 112,593 | +0.26(+0.45%) |
Dec 23, 2020 | 57.95 | 58.63 | 57.78 | 58.45 | 127,625 | +1.11(+1.94%) |
Dec 22, 2020 | 57.40 | 57.81 | 56.73 | 57.34 | 251,887 | -0.61(-1.05%) |
Dec 21, 2020 | 56.33 | 57.99 | 56.29 | 57.95 | 344,272 | +1.93(+3.44%) |
Dec 18, 2020 | 55.44 | 56.34 | 55.14 | 56.02 | 276,760 | +1.37(+2.51%) |
Dec 17, 2020 | 54.67 | 55.10 | 54.18 | 54.65 | 228,961 | +1.29(+2.41%) |
Dec 16, 2020 | 53.48 | 53.49 | 52.96 | 53.36 | 155,954 | -0.16(-0.29%) |
Dec 15, 2020 | 52.73 | 53.60 | 52.73 | 53.52 | 149,533 | +0.96(+1.83%) |
Dec 14, 2020 | 53.68 | 53.87 | 52.55 | 52.55 | 131,487 | +0.19(+0.35%) |
Dec 11, 2020 | 52.88 | 53.10 | 52.17 | 52.37 | 333,667 | -0.60(-1.14%) |
Dec 10, 2020 | 52.63 | 53.16 | 52.38 | 52.97 | 146,080 | -0.26(-0.49%) |
Dec 09, 2020 | 54.86 | 54.86 | 52.89 | 53.23 | 349,314 | -1.66(-3.02%) |
Dec 08, 2020 | 53.76 | 54.93 | 53.76 | 54.89 | 151,452 | +1.34(+2.51%) |
Dec 07, 2020 | 53.57 | 53.66 | 52.99 | 53.55 | 172,046 | +0.68(+1.28%) |
Dec 04, 2020 | 52.23 | 52.94 | 52.23 | 52.87 | 97,076 | +1.31(+2.55%) |
Dec 03, 2020 | 51.51 | 51.86 | 51.48 | 51.55 | 53,391 | +0.20(+0.40%) |
Dec 02, 2020 | 50.98 | 51.39 | 50.78 | 51.35 | 120,337 | -0.18(-0.34%) |
Dec 01, 2020 | 51.59 | 52.07 | 51.20 | 51.53 | 133,460 | +0.48(+0.94%) |
Nov 30, 2020 | 51.62 | 51.88 | 50.94 | 51.05 | 85,283 | -0.91(-1.75%) |
Nov 27, 2020 | 51.21 | 52.13 | 51.00 | 51.95 | 118,781 | +1.16(+2.28%) |
Nov 25, 2020 | 51.66 | 51.66 | 50.31 | 50.80 | 180,655 | -0.83(-1.61%) |
Nov 24, 2020 | 51.18 | 51.77 | 51.09 | 51.63 | 172,087 | +1.18(+2.33%) |
Nov 23, 2020 | 49.94 | 50.60 | 49.94 | 50.45 | 194,570 | +2.23(+4.63%) |
Nov 20, 2020 | 47.70 | 48.34 | 47.52 | 48.22 | 162,082 | +0.99(+2.10%) |
Nov 19, 2020 | 46.90 | 47.23 | 46.82 | 47.23 | 122,765 | +0.30(+0.63%) |
Nov 18, 2020 | 47.54 | 47.91 | 46.80 | 46.93 | 91,086 | -0.25(-0.53%) |
Nov 17, 2020 | 47.04 | 47.48 | 46.76 | 47.18 | 224,056 | +0.22(+0.47%) |
Nov 16, 2020 | 45.71 | 47.05 | 45.53 | 46.96 | 306,192 | +2.26(+5.04%) |
Nov 13, 2020 | 43.71 | 44.76 | 43.71 | 44.71 | 152,364 | +1.46(+3.37%) |
Nov 12, 2020 | 43.25 | 43.80 | 43.06 | 43.25 | 106,260 | +0.08(+0.18%) |
Nov 11, 2020 | 43.26 | 43.34 | 42.36 | 43.17 | 128,692 | +0.07(+0.16%) |
Nov 10, 2020 | 43.06 | 43.32 | 42.57 | 43.10 | 107,770 | -0.27(-0.62%) |
Nov 09, 2020 | 45.46 | 45.70 | 43.15 | 43.37 | 229,903 | +1.02(+2.41%) |
Nov 06, 2020 | 41.76 | 42.59 | 41.62 | 42.35 | 140,701 | +0.60(+1.44%) |
Nov 05, 2020 | 40.75 | 41.77 | 40.75 | 41.75 | 255,468 | +1.17(+2.88%) |
Nov 04, 2020 | 39.90 | 40.60 | 39.16 | 40.58 | 171,314 | +0.97(+2.46%) |
Nov 03, 2020 | 38.60 | 39.64 | 38.43 | 39.61 | 195,812 | +1.77(+4.67%) |
Nov 02, 2020 | 37.52 | 38.02 | 37.48 | 37.84 | 76,915 | +0.53(+1.41%) |
Oct 30, 2020 | 36.94 | 37.40 | 36.74 | 37.31 | 49,348 | -0.26(-0.69%) |
Oct 29, 2020 | 37.41 | 37.60 | 36.58 | 37.57 | 198,789 | +0.68(+1.83%) |
Oct 28, 2020 | 37.60 | 37.66 | 36.77 | 36.89 | 119,977 | -1.10(-2.90%) |
Oct 27, 2020 | 37.88 | 38.10 | 37.55 | 38.00 | 314,500 | +0.37(+0.98%) |
Oct 26, 2020 | 38.14 | 38.23 | 37.42 | 37.63 | 70,345 | -0.56(-1.46%) |
Oct 23, 2020 | 38.25 | 38.41 | 38.05 | 38.18 | 37,794 | -0.06(-0.15%) |
Oct 22, 2020 | 38.35 | 38.80 | 37.99 | 38.24 | 47,528 | -0.19(-0.51%) |
Oct 21, 2020 | 38.57 | 38.78 | 38.30 | 38.43 | 160,453 | +0.05(+0.12%) |
Oct 20, 2020 | 38.15 | 38.60 | 38.15 | 38.39 | 58,259 | +0.31(+0.83%) |
Oct 19, 2020 | 38.12 | 38.48 | 37.89 | 38.07 | 120,812 | +0.37(+0.98%) |
Oct 16, 2020 | 38.02 | 38.24 | 37.70 | 37.70 | 42,329 | -0.20(-0.53%) |
Oct 15, 2020 | 37.72 | 37.94 | 37.41 | 37.90 | 30,905 | -0.23(-0.60%) |
Oct 14, 2020 | 38.16 | 38.55 | 38.02 | 38.13 | 32,384 | +0.08(+0.22%) |
Oct 13, 2020 | 38.32 | 38.61 | 37.99 | 38.04 | 77,329 | -0.52(-1.34%) |
Oct 12, 2020 | 39.12 | 39.23 | 38.49 | 38.56 | 95,049 | -0.17(-0.43%) |
Oct 09, 2020 | 38.84 | 39.03 | 38.53 | 38.73 | 143,185 | +1.07(+2.85%) |
Oct 08, 2020 | 37.40 | 37.88 | 37.29 | 37.65 | 116,554 | +0.57(+1.53%) |
Oct 07, 2020 | 36.61 | 37.23 | 36.61 | 37.09 | 211,915 | +0.64(+1.75%) |
Oct 06, 2020 | 37.27 | 37.27 | 36.28 | 36.45 | 251,585 | -0.08(-0.23%) |
Oct 05, 2020 | 35.64 | 36.66 | 35.63 | 36.53 | 429,643 | +1.81(+5.20%) |
Oct 02, 2020 | 34.14 | 35.18 | 33.80 | 34.73 | 558,272 | -0.60(-1.70%) |