Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 63.00 | 63.00 | 63.00 | 308,737 | -0.72(-1.12%) | |
Dec 30, 2020 | 62.71 | 64.01 | 62.71 | 63.72 | 308,737 | +1.05(+1.68%) |
Dec 29, 2020 | 64.22 | 64.81 | 62.37 | 62.67 | 341,225 | -1.06(-1.66%) |
Dec 28, 2020 | 64.82 | 64.87 | 63.25 | 63.73 | 299,274 | -0.81(-1.25%) |
Dec 24, 2020 | 64.20 | 64.64 | 64.03 | 64.54 | 203,227 | +0.34(+0.54%) |
Dec 23, 2020 | 63.67 | 64.71 | 63.67 | 64.19 | 431,961 | +0.70(+1.10%) |
Dec 22, 2020 | 62.84 | 63.61 | 61.96 | 63.49 | 294,834 | +0.66(+1.05%) |
Dec 21, 2020 | 61.08 | 63.23 | 61.08 | 62.83 | 591,557 | +1.11(+1.79%) |
Dec 18, 2020 | 61.61 | 61.96 | 60.87 | 61.73 | 589,259 | +0.72(+1.17%) |
Dec 17, 2020 | 61.46 | 62.12 | 60.98 | 61.01 | 498,755 | -0.23(-0.37%) |
Dec 16, 2020 | 62.51 | 62.90 | 61.22 | 61.24 | 533,795 | -1.36(-2.17%) |
Dec 15, 2020 | 63.54 | 63.96 | 62.59 | 62.60 | 711,670 | -0.88(-1.38%) |
Dec 14, 2020 | 64.33 | 64.33 | 63.43 | 63.48 | 330,438 | -0.55(-0.86%) |
Dec 11, 2020 | 65.44 | 65.44 | 62.92 | 64.03 | 430,629 | -1.53(-2.34%) |
Dec 10, 2020 | 63.99 | 65.69 | 63.67 | 65.56 | 391,296 | +1.47(+2.29%) |
Dec 09, 2020 | 65.48 | 65.95 | 63.74 | 64.09 | 544,165 | -1.14(-1.75%) |
Dec 08, 2020 | 63.63 | 65.41 | 63.44 | 65.23 | 599,255 | +1.68(+2.64%) |
Dec 07, 2020 | 62.64 | 63.90 | 62.17 | 63.56 | 298,955 | +0.85(+1.36%) |
Dec 04, 2020 | 63.33 | 63.95 | 62.52 | 62.71 | 346,954 | -0.55(-0.87%) |
Dec 03, 2020 | 63.33 | 64.07 | 63.11 | 63.26 | 285,486 | +0.23(+0.36%) |
Dec 02, 2020 | 62.80 | 63.46 | 62.22 | 63.03 | 603,173 | +0.04(+0.06%) |
Dec 01, 2020 | 65.23 | 65.61 | 62.54 | 63.00 | 906,495 | -2.06(-3.16%) |
Nov 30, 2020 | 62.13 | 65.13 | 62.13 | 65.05 | 942,738 | +3.18(+5.14%) |
Nov 27, 2020 | 61.08 | 62.46 | 60.98 | 61.87 | 213,051 | +0.89(+1.46%) |
Nov 25, 2020 | 60.06 | 61.16 | 59.43 | 60.98 | 354,019 | +0.87(+1.45%) |
Nov 24, 2020 | 59.39 | 60.13 | 58.23 | 60.11 | 443,431 | +1.19(+2.01%) |
Nov 23, 2020 | 60.51 | 60.51 | 58.17 | 58.93 | 554,892 | -1.04(-1.73%) |
Nov 20, 2020 | 58.83 | 60.35 | 58.38 | 59.97 | 712,315 | +1.37(+2.34%) |
Nov 19, 2020 | 57.49 | 59.12 | 57.49 | 58.59 | 482,140 | +1.13(+1.96%) |
Nov 18, 2020 | 56.96 | 58.20 | 56.96 | 57.47 | 958,050 | +0.67(+1.18%) |
Nov 17, 2020 | 57.02 | 57.19 | 56.06 | 56.80 | 729,963 | -0.20(-0.35%) |
Nov 16, 2020 | 57.65 | 57.77 | 56.68 | 57.00 | 503,036 | -0.80(-1.39%) |
Nov 13, 2020 | 58.46 | 59.10 | 57.58 | 57.80 | 673,770 | -0.57(-0.97%) |
Nov 12, 2020 | 59.33 | 60.27 | 58.04 | 58.37 | 775,323 | -1.25(-2.09%) |
Nov 11, 2020 | 60.98 | 61.18 | 59.55 | 59.61 | 687,299 | -1.16(-1.92%) |
Nov 10, 2020 | 62.99 | 63.01 | 60.61 | 60.78 | 720,944 | -2.13(-3.39%) |
Nov 09, 2020 | 69.52 | 71.00 | 62.89 | 62.91 | 1,094,351 | -4.98(-7.34%) |
Nov 06, 2020 | 63.14 | 68.56 | 61.79 | 67.89 | 2,675,033 | +6.10(+9.88%) |
Nov 05, 2020 | 61.39 | 62.11 | 60.24 | 61.79 | 807,565 | +1.30(+2.15%) |
Nov 04, 2020 | 58.58 | 60.57 | 57.67 | 60.49 | 684,429 | +2.06(+3.52%) |
Nov 03, 2020 | 57.60 | 58.59 | 57.47 | 58.43 | 545,735 | +1.36(+2.39%) |
Nov 02, 2020 | 55.16 | 57.07 | 55.14 | 57.07 | 451,909 | +2.33(+4.26%) |
Oct 30, 2020 | 54.39 | 55.43 | 53.96 | 54.74 | 681,856 | +0.06(+0.12%) |
Oct 29, 2020 | 54.16 | 55.14 | 54.02 | 54.68 | 451,624 | +0.41(+0.75%) |
Oct 28, 2020 | 53.66 | 54.73 | 53.40 | 54.27 | 575,721 | -0.18(-0.33%) |
Oct 27, 2020 | 54.24 | 54.91 | 54.20 | 54.45 | 608,569 | +0.08(+0.15%) |
Oct 26, 2020 | 55.11 | 55.37 | 53.77 | 54.37 | 299,456 | -1.43(-2.56%) |
Oct 23, 2020 | 55.79 | 56.18 | 55.26 | 55.79 | 141,887 | +0.08(+0.15%) |
Oct 22, 2020 | 55.69 | 56.36 | 55.41 | 55.71 | 328,624 | +0.11(+0.19%) |
Oct 21, 2020 | 56.26 | 57.00 | 55.61 | 55.61 | 241,756 | -0.66(-1.17%) |
Oct 20, 2020 | 56.32 | 57.30 | 56.26 | 56.26 | 492,274 | -0.11(-0.19%) |
Oct 19, 2020 | 58.12 | 58.17 | 56.09 | 56.37 | 392,540 | -1.51(-2.60%) |
Oct 16, 2020 | 57.79 | 58.47 | 57.74 | 57.88 | 414,142 | +0.59(+1.02%) |
Oct 15, 2020 | 56.63 | 57.58 | 56.27 | 57.29 | 276,952 | +0.20(+0.35%) |
Oct 14, 2020 | 59.09 | 59.33 | 56.99 | 57.09 | 462,598 | -2.09(-3.54%) |
Oct 13, 2020 | 59.11 | 59.57 | 58.61 | 59.19 | 330,608 | +0.13(+0.21%) |
Oct 12, 2020 | 59.03 | 59.54 | 58.92 | 59.06 | 206,947 | +0.14(+0.23%) |
Oct 09, 2020 | 57.78 | 59.12 | 57.73 | 58.93 | 372,827 | +1.39(+2.42%) |
Oct 08, 2020 | 57.37 | 57.56 | 56.51 | 57.54 | 300,168 | +0.27(+0.47%) |
Oct 07, 2020 | 55.91 | 57.44 | 55.91 | 57.27 | 524,462 | +1.65(+2.97%) |
Oct 06, 2020 | 55.56 | 56.54 | 55.47 | 55.61 | 457,305 | +0.15(+0.28%) |
Oct 05, 2020 | 54.42 | 55.51 | 54.00 | 55.46 | 276,130 | +1.54(+2.86%) |
Oct 02, 2020 | 53.94 | 54.17 | 53.43 | 53.92 | 397,195 | -0.80(-1.47%) |