Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 54.95 | 54.95 | 54.95 | 0 | +0.89(+1.65%) | |
Dec 30, 2020 | 54.31 | 55.42 | 54.05 | 54.06 | 202,962 | -0.14(-0.26%) |
Dec 29, 2020 | 54.00 | 54.49 | 53.46 | 54.20 | 358,779 | +0.58(+1.08%) |
Dec 24, 2020 | 53.62 | 53.62 | 53.62 | 0 | +0.66(+1.25%) | |
Dec 23, 2020 | 53.18 | 54.80 | 52.80 | 52.96 | 297,514 | +0.10(+0.19%) |
Dec 22, 2020 | 51.68 | 53.50 | 51.38 | 52.86 | 522,332 | +1.55(+3.02%) |
Dec 21, 2020 | 49.45 | 51.49 | 49.43 | 51.31 | 428,985 | +1.59(+3.20%) |
Dec 18, 2020 | 50.51 | 50.81 | 49.72 | 49.72 | 1,135,082 | -0.33(-0.66%) |
Dec 17, 2020 | 50.01 | 50.59 | 49.61 | 50.05 | 308,803 | +0.10(+0.20%) |
Dec 16, 2020 | 52.76 | 52.90 | 49.79 | 49.95 | 472,400 | -2.13(-4.09%) |
Dec 15, 2020 | 52.35 | 52.93 | 51.54 | 52.08 | 355,565 | +1.02(+2.00%) |
Dec 14, 2020 | 50.94 | 51.83 | 50.16 | 51.06 | 390,078 | -23.13(-31.18%) |
Dec 11, 2020 | 73.66 | 74.26 | 73.51 | 74.19 | 155,681 | +0.38(+0.51%) |
Dec 10, 2020 | 72.94 | 73.97 | 71.27 | 73.81 | 173,597 | +0.84(+1.15%) |
Dec 09, 2020 | 75.15 | 75.15 | 72.27 | 72.97 | 321,855 | -1.90(-2.54%) |
Dec 08, 2020 | 74.77 | 75.11 | 74.45 | 74.87 | 187,900 | +0.23(+0.31%) |
Dec 07, 2020 | 75.51 | 75.62 | 74.20 | 74.64 | 262,258 | -0.85(-1.13%) |
Dec 04, 2020 | 77.64 | 77.64 | 74.79 | 75.49 | 263,522 | -1.60(-2.08%) |
Dec 03, 2020 | 77.37 | 78.74 | 76.98 | 77.09 | 171,025 | -0.28(-0.36%) |
Dec 02, 2020 | 78.88 | 78.89 | 75.78 | 77.37 | 344,511 | -1.50(-1.90%) |
Dec 01, 2020 | 83.23 | 83.64 | 78.74 | 78.87 | 321,269 | -3.67(-4.45%) |
Nov 30, 2020 | 82.01 | 82.56 | 81.23 | 82.54 | 282,825 | +0.53(+0.65%) |
Nov 27, 2020 | 81.24 | 82.87 | 81.12 | 82.01 | 189,855 | +0.60(+0.74%) |
Nov 26, 2020 | 81.84 | 82.79 | 80.61 | 81.41 | 150,305 | -0.13(-0.16%) |
Nov 25, 2020 | 79.01 | 81.72 | 79.01 | 81.54 | 253,268 | +2.72(+3.45%) |
Nov 24, 2020 | 77.85 | 80.60 | 77.85 | 78.82 | 395,379 | +1.92(+2.50%) |
Nov 23, 2020 | 76.29 | 78.45 | 75.65 | 76.90 | 266,418 | +1.92(+2.56%) |
Nov 20, 2020 | 73.89 | 75.43 | 73.05 | 74.98 | 151,534 | +1.58(+2.15%) |
Nov 19, 2020 | 73.51 | 74.18 | 72.85 | 73.40 | 221,615 | -0.44(-0.60%) |
Nov 18, 2020 | 75.23 | 75.39 | 73.65 | 73.84 | 184,526 | -0.99(-1.32%) |
Nov 17, 2020 | 74.66 | 75.74 | 74.58 | 74.83 | 138,527 | -0.21(-0.28%) |
Nov 16, 2020 | 76.25 | 76.51 | 74.37 | 75.04 | 285,882 | -0.68(-0.90%) |
Nov 13, 2020 | 77.51 | 78.31 | 75.44 | 75.72 | 212,763 | -1.46(-1.89%) |
Nov 12, 2020 | 77.33 | 78.95 | 76.33 | 77.18 | 200,956 | -0.18(-0.23%) |
Nov 11, 2020 | 76.00 | 77.98 | 75.99 | 77.36 | 203,282 | +2.71(+3.63%) |
Nov 10, 2020 | 78.00 | 78.52 | 74.49 | 74.65 | 377,660 | -3.14(-4.04%) |
Nov 09, 2020 | 82.86 | 83.62 | 77.47 | 77.79 | 338,209 | +0.74(+0.96%) |
Nov 06, 2020 | 77.26 | 77.26 | 75.38 | 77.05 | 270,064 | +1.98(+2.64%) |
Nov 05, 2020 | 74.40 | 76.19 | 74.39 | 75.07 | 194,024 | +1.46(+1.98%) |
Nov 04, 2020 | 75.96 | 76.83 | 73.22 | 73.61 | 438,001 | -2.47(-3.25%) |
Nov 03, 2020 | 75.87 | 78.00 | 75.56 | 76.08 | 244,420 | +0.64(+0.85%) |
Nov 02, 2020 | 73.00 | 75.58 | 72.96 | 75.44 | 200,232 | +3.24(+4.49%) |
Oct 30, 2020 | 71.71 | 72.80 | 71.61 | 72.20 | 190,643 | -0.19(-0.26%) |
Oct 29, 2020 | 70.78 | 72.61 | 70.64 | 72.39 | 138,532 | +2.29(+3.27%) |
Oct 28, 2020 | 70.23 | 70.55 | 69.63 | 70.10 | 192,840 | -0.58(-0.82%) |
Oct 27, 2020 | 70.37 | 70.95 | 69.89 | 70.68 | 119,017 | +0.49(+0.70%) |
Oct 26, 2020 | 70.43 | 71.15 | 69.05 | 70.19 | 197,872 | +0.32(+0.46%) |
Oct 23, 2020 | 70.23 | 70.60 | 68.93 | 69.87 | 194,926 | -0.32(-0.46%) |
Oct 22, 2020 | 70.05 | 70.36 | 69.50 | 70.19 | 124,936 | +0.21(+0.30%) |
Oct 21, 2020 | 70.39 | 70.46 | 69.60 | 69.98 | 87,679 | -0.41(-0.58%) |
Oct 20, 2020 | 70.78 | 70.86 | 69.91 | 70.39 | 158,359 | -0.03(-0.04%) |
Oct 19, 2020 | 71.79 | 72.27 | 70.15 | 70.42 | 163,780 | -0.69(-0.97%) |
Oct 16, 2020 | 72.00 | 72.26 | 70.97 | 71.11 | 182,611 | -0.18(-0.25%) |
Oct 15, 2020 | 70.29 | 71.50 | 69.72 | 71.29 | 170,638 | +0.20(+0.28%) |
Oct 14, 2020 | 71.40 | 71.40 | 70.06 | 71.09 | 140,501 | +0.45(+0.64%) |
Oct 13, 2020 | 69.77 | 70.93 | 69.61 | 70.64 | 342,843 | +2.14(+3.12%) |
Oct 09, 2020 | 68.50 | 68.50 | 68.50 | 0 | +0.87(+1.29%) | |
Oct 08, 2020 | 70.18 | 70.74 | 67.24 | 67.63 | 346,440 | -2.81(-3.99%) |
Oct 07, 2020 | 70.50 | 71.20 | 69.99 | 70.44 | 211,312 | +0.28(+0.40%) |
Oct 06, 2020 | 73.75 | 73.75 | 69.55 | 70.16 | 367,256 | -3.56(-4.83%) |
Oct 05, 2020 | 71.51 | 74.39 | 71.51 | 73.72 | 327,963 | +2.27(+3.18%) |
Oct 02, 2020 | 70.07 | 71.77 | 70.07 | 71.45 | 165,266 | +0.00(+0.00%) |