Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 82.75 | 82.75 | 82.75 | 0 | +0.68(+0.83%) | |
Dec 30, 2020 | 78.15 | 83.97 | 77.63 | 82.07 | 110,520 | +4.84(+6.27%) |
Dec 29, 2020 | 74.90 | 78.61 | 74.90 | 77.23 | 83,567 | +3.81(+5.19%) |
Dec 24, 2020 | 73.42 | 73.42 | 73.42 | 0 | +2.89(+4.10%) | |
Dec 23, 2020 | 72.00 | 73.94 | 70.24 | 70.53 | 122,804 | -0.71(-1.00%) |
Dec 22, 2020 | 67.00 | 71.30 | 67.00 | 71.24 | 129,015 | +4.74(+7.13%) |
Dec 21, 2020 | 64.23 | 66.70 | 63.22 | 66.50 | 56,876 | +1.91(+2.96%) |
Dec 18, 2020 | 65.96 | 65.96 | 63.70 | 64.59 | 73,252 | -0.16(-0.25%) |
Dec 17, 2020 | 64.75 | 66.00 | 64.26 | 64.75 | 51,935 | +1.15(+1.81%) |
Dec 16, 2020 | 63.26 | 64.89 | 62.81 | 63.60 | 34,922 | +0.34(+0.54%) |
Dec 15, 2020 | 63.89 | 65.49 | 62.79 | 63.26 | 59,358 | -0.55(-0.86%) |
Dec 14, 2020 | 61.17 | 64.74 | 61.17 | 63.81 | 68,029 | +2.24(+3.64%) |
Dec 11, 2020 | 62.00 | 63.81 | 60.60 | 61.57 | 75,247 | -0.96(-1.54%) |
Dec 10, 2020 | 62.20 | 63.52 | 61.80 | 62.53 | 95,037 | -0.38(-0.60%) |
Dec 09, 2020 | 64.72 | 64.72 | 62.37 | 62.91 | 151,344 | -0.82(-1.29%) |
Dec 08, 2020 | 64.62 | 66.50 | 63.59 | 63.73 | 163,683 | -2.19(-3.32%) |
Dec 07, 2020 | 64.75 | 67.79 | 63.87 | 65.92 | 225,266 | +1.70(+2.65%) |
Dec 04, 2020 | 64.67 | 67.32 | 63.00 | 64.22 | 160,489 | +0.77(+1.21%) |
Dec 03, 2020 | 68.70 | 73.26 | 61.79 | 63.45 | 513,157 | -4.89(-7.16%) |
Dec 02, 2020 | 73.00 | 73.26 | 67.97 | 68.34 | 267,730 | -3.96(-5.48%) |
Dec 01, 2020 | 67.05 | 74.46 | 67.05 | 72.30 | 219,703 | +4.61(+6.81%) |
Nov 30, 2020 | 66.50 | 68.65 | 64.46 | 67.69 | 215,298 | +1.69(+2.56%) |
Nov 27, 2020 | 66.00 | 66.54 | 65.04 | 66.00 | 45,050 | +0.12(+0.18%) |
Nov 26, 2020 | 65.70 | 68.38 | 64.50 | 65.88 | 50,372 | +1.23(+1.90%) |
Nov 25, 2020 | 60.00 | 65.00 | 59.94 | 64.65 | 65,903 | +4.16(+6.88%) |
Nov 24, 2020 | 62.39 | 62.39 | 59.41 | 60.49 | 128,172 | -1.89(-3.03%) |
Nov 23, 2020 | 64.77 | 65.50 | 61.91 | 62.38 | 108,067 | -1.38(-2.16%) |
Nov 20, 2020 | 60.41 | 64.72 | 60.41 | 63.76 | 123,883 | +4.06(+6.80%) |
Nov 19, 2020 | 57.26 | 61.10 | 56.93 | 59.70 | 91,386 | +2.70(+4.74%) |
Nov 18, 2020 | 57.18 | 57.22 | 55.89 | 57.00 | 29,730 | +0.17(+0.30%) |
Nov 17, 2020 | 55.40 | 57.10 | 54.98 | 56.83 | 87,001 | +1.24(+2.23%) |
Nov 16, 2020 | 56.21 | 56.21 | 55.31 | 55.59 | 27,163 | +0.09(+0.16%) |
Nov 13, 2020 | 53.66 | 56.10 | 53.66 | 55.50 | 44,235 | +0.97(+1.78%) |
Nov 12, 2020 | 56.61 | 56.62 | 52.78 | 54.53 | 98,173 | -0.76(-1.37%) |
Nov 11, 2020 | 51.00 | 55.50 | 50.54 | 55.29 | 79,424 | +5.40(+10.82%) |
Nov 10, 2020 | 54.90 | 54.90 | 49.83 | 49.89 | 217,422 | -5.44(-9.83%) |
Nov 09, 2020 | 60.44 | 60.44 | 54.90 | 55.33 | 120,516 | -3.82(-6.46%) |
Nov 06, 2020 | 55.69 | 59.50 | 54.41 | 59.15 | 92,728 | +3.27(+5.85%) |
Nov 05, 2020 | 55.01 | 56.75 | 54.62 | 55.88 | 77,028 | +1.62(+2.99%) |
Nov 04, 2020 | 53.40 | 54.40 | 52.73 | 54.26 | 51,449 | +1.62(+3.08%) |
Nov 03, 2020 | 52.50 | 53.40 | 51.90 | 52.64 | 34,158 | +0.14(+0.27%) |
Nov 02, 2020 | 53.12 | 53.67 | 51.65 | 52.50 | 110,716 | -0.88(-1.65%) |
Oct 30, 2020 | 52.01 | 53.44 | 50.69 | 53.38 | 154,652 | +0.94(+1.79%) |
Oct 29, 2020 | 52.51 | 53.12 | 50.65 | 52.44 | 37,764 | +0.24(+0.46%) |
Oct 28, 2020 | 51.44 | 52.83 | 50.84 | 52.20 | 47,171 | -0.84(-1.58%) |
Oct 27, 2020 | 50.87 | 53.41 | 50.79 | 53.04 | 39,677 | +2.40(+4.74%) |
Oct 26, 2020 | 51.00 | 52.01 | 48.30 | 50.64 | 68,260 | -1.42(-2.73%) |
Oct 23, 2020 | 54.06 | 54.48 | 51.24 | 52.06 | 108,507 | -2.05(-3.79%) |
Oct 22, 2020 | 53.89 | 54.25 | 53.36 | 54.11 | 87,834 | +0.30(+0.56%) |
Oct 21, 2020 | 53.50 | 54.36 | 53.50 | 53.81 | 50,976 | +0.02(+0.04%) |
Oct 20, 2020 | 53.83 | 54.50 | 53.25 | 53.79 | 92,809 | +0.13(+0.24%) |
Oct 19, 2020 | 55.94 | 55.94 | 53.00 | 53.66 | 101,013 | -1.37(-2.49%) |
Oct 16, 2020 | 55.65 | 56.30 | 53.97 | 55.03 | 60,894 | +0.48(+0.88%) |
Oct 15, 2020 | 52.69 | 55.23 | 50.58 | 54.55 | 95,142 | +1.82(+3.45%) |
Oct 14, 2020 | 53.20 | 54.43 | 51.63 | 52.73 | 52,133 | -0.32(-0.60%) |
Oct 13, 2020 | 50.80 | 53.60 | 50.53 | 53.05 | 88,546 | +2.89(+5.76%) |
Oct 09, 2020 | 50.16 | 50.16 | 50.16 | 0 | +1.85(+3.83%) | |
Oct 08, 2020 | 48.55 | 49.32 | 47.91 | 48.31 | 72,903 | -0.16(-0.33%) |
Oct 07, 2020 | 47.82 | 48.53 | 47.00 | 48.47 | 29,138 | +1.19(+2.52%) |
Oct 06, 2020 | 47.25 | 47.87 | 46.18 | 47.28 | 29,210 | +0.73(+1.57%) |
Oct 05, 2020 | 47.70 | 48.34 | 45.81 | 46.55 | 65,486 | -1.15(-2.41%) |
Oct 02, 2020 | 48.69 | 48.69 | 47.06 | 47.70 | 160,667 | -2.35(-4.70%) |