Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 69.54 | 69.54 | 69.54 | 497,375 | +0.27(+0.39%) | |
Dec 30, 2020 | 68.08 | 69.48 | 67.68 | 69.27 | 497,375 | +2.17(+3.23%) |
Dec 29, 2020 | 68.97 | 68.97 | 66.02 | 67.10 | 657,347 | -1.41(-2.05%) |
Dec 28, 2020 | 71.69 | 71.83 | 68.51 | 68.51 | 623,861 | -1.25(-1.79%) |
Dec 24, 2020 | 70.24 | 70.56 | 69.08 | 69.76 | 308,945 | -0.33(-0.47%) |
Dec 23, 2020 | 71.22 | 71.22 | 69.24 | 70.08 | 752,667 | +0.45(+0.64%) |
Dec 22, 2020 | 68.69 | 70.38 | 68.13 | 69.64 | 977,777 | +2.28(+3.38%) |
Dec 21, 2020 | 65.38 | 67.36 | 64.95 | 67.36 | 677,236 | +1.10(+1.66%) |
Dec 18, 2020 | 65.52 | 67.49 | 65.43 | 66.26 | 740,533 | +1.02(+1.56%) |
Dec 17, 2020 | 64.96 | 65.29 | 64.05 | 65.24 | 506,624 | +1.15(+1.79%) |
Dec 16, 2020 | 64.90 | 64.90 | 62.61 | 64.10 | 540,538 | -0.27(-0.41%) |
Dec 15, 2020 | 62.10 | 64.46 | 62.03 | 64.36 | 649,997 | +3.36(+5.51%) |
Dec 14, 2020 | 61.53 | 61.66 | 60.59 | 61.00 | 407,847 | +0.08(+0.13%) |
Dec 11, 2020 | 60.34 | 62.01 | 60.10 | 60.92 | 352,423 | -0.46(-0.76%) |
Dec 10, 2020 | 60.11 | 61.66 | 59.66 | 61.39 | 522,056 | +0.72(+1.19%) |
Dec 09, 2020 | 64.08 | 64.08 | 59.93 | 60.66 | 800,415 | -2.84(-4.47%) |
Dec 08, 2020 | 61.38 | 63.74 | 61.38 | 63.50 | 643,376 | +2.22(+3.62%) |
Dec 07, 2020 | 60.77 | 61.62 | 60.59 | 61.29 | 590,715 | +0.62(+1.03%) |
Dec 04, 2020 | 60.45 | 60.70 | 59.96 | 60.66 | 454,429 | +0.56(+0.94%) |
Dec 03, 2020 | 61.56 | 61.64 | 59.98 | 60.10 | 658,929 | -0.60(-0.99%) |
Dec 02, 2020 | 58.69 | 60.83 | 57.70 | 60.70 | 723,522 | -0.41(-0.66%) |
Dec 01, 2020 | 63.69 | 63.69 | 60.76 | 61.11 | 846,376 | -1.59(-2.54%) |
Nov 30, 2020 | 65.43 | 65.43 | 61.04 | 62.70 | 1,080,202 | -1.63(-2.54%) |
Nov 27, 2020 | 64.03 | 65.27 | 64.03 | 64.33 | 566,546 | +0.88(+1.39%) |
Nov 25, 2020 | 61.61 | 63.65 | 61.35 | 63.45 | 801,191 | +0.65(+1.04%) |
Nov 24, 2020 | 63.80 | 63.81 | 61.07 | 62.80 | 1,887,935 | +0.72(+1.16%) |
Nov 23, 2020 | 60.04 | 62.09 | 59.84 | 62.08 | 1,271,297 | +3.48(+5.94%) |
Nov 20, 2020 | 58.10 | 58.99 | 57.87 | 58.60 | 696,556 | +0.87(+1.51%) |
Nov 19, 2020 | 56.51 | 57.83 | 56.18 | 57.73 | 709,635 | +1.58(+2.82%) |
Nov 18, 2020 | 56.88 | 57.28 | 55.69 | 56.14 | 749,743 | -0.46(-0.80%) |
Nov 17, 2020 | 56.36 | 57.21 | 55.19 | 56.60 | 849,946 | +0.61(+1.10%) |
Nov 16, 2020 | 54.60 | 55.99 | 54.16 | 55.99 | 799,771 | +1.45(+2.67%) |
Nov 13, 2020 | 55.91 | 56.63 | 53.46 | 54.53 | 646,817 | -0.27(-0.49%) |
Nov 12, 2020 | 55.03 | 55.55 | 54.40 | 54.80 | 762,937 | +0.18(+0.33%) |
Nov 11, 2020 | 53.03 | 54.62 | 52.92 | 54.62 | 1,010,797 | +2.13(+4.05%) |
Nov 10, 2020 | 54.23 | 54.35 | 51.14 | 52.49 | 639,410 | -1.43(-2.66%) |
Nov 09, 2020 | 59.01 | 59.10 | 53.84 | 53.93 | 1,622,232 | +0.49(+0.93%) |
Nov 06, 2020 | 53.28 | 54.23 | 52.56 | 53.43 | 714,248 | +0.39(+0.73%) |
Nov 05, 2020 | 50.44 | 53.05 | 50.27 | 53.05 | 872,657 | +4.27(+8.76%) |
Nov 04, 2020 | 49.05 | 49.44 | 47.39 | 48.78 | 502,974 | -0.46(-0.94%) |
Nov 03, 2020 | 48.47 | 49.37 | 48.15 | 49.24 | 452,033 | +0.60(+1.24%) |
Nov 02, 2020 | 48.05 | 48.88 | 47.76 | 48.64 | 694,570 | +1.77(+3.78%) |
Oct 30, 2020 | 47.73 | 47.78 | 45.88 | 46.87 | 286,407 | -1.16(-2.41%) |
Oct 29, 2020 | 47.18 | 48.27 | 46.92 | 48.02 | 491,364 | +1.26(+2.69%) |
Oct 28, 2020 | 46.54 | 47.32 | 46.50 | 46.77 | 336,234 | -0.51(-1.09%) |
Oct 27, 2020 | 47.67 | 48.01 | 46.98 | 47.28 | 463,521 | -0.15(-0.31%) |
Oct 26, 2020 | 47.87 | 48.36 | 46.46 | 47.43 | 351,235 | -1.18(-2.42%) |
Oct 23, 2020 | 49.08 | 49.24 | 47.90 | 48.61 | 193,701 | +0.09(+0.18%) |
Oct 22, 2020 | 48.51 | 48.58 | 47.18 | 48.52 | 272,147 | +0.40(+0.82%) |
Oct 21, 2020 | 50.45 | 50.51 | 48.11 | 48.12 | 356,085 | -2.12(-4.21%) |
Oct 20, 2020 | 50.18 | 50.71 | 49.76 | 50.24 | 296,041 | +0.42(+0.83%) |
Oct 19, 2020 | 50.00 | 50.84 | 49.72 | 49.82 | 607,525 | +0.04(+0.08%) |
Oct 16, 2020 | 50.71 | 50.85 | 49.78 | 49.78 | 285,396 | -0.17(-0.34%) |
Oct 15, 2020 | 49.24 | 50.10 | 48.77 | 49.95 | 375,348 | -0.12(-0.24%) |
Oct 14, 2020 | 49.62 | 50.33 | 49.41 | 50.07 | 348,297 | +1.21(+2.47%) |
Oct 13, 2020 | 48.71 | 49.21 | 48.38 | 48.86 | 561,051 | -0.02(-0.04%) |
Oct 12, 2020 | 50.29 | 50.35 | 48.54 | 48.88 | 439,255 | -0.60(-1.22%) |
Oct 09, 2020 | 48.81 | 49.71 | 48.66 | 49.49 | 278,319 | +1.10(+2.27%) |
Oct 08, 2020 | 49.83 | 49.83 | 48.07 | 48.39 | 388,951 | -0.51(-1.05%) |
Oct 07, 2020 | 47.69 | 49.00 | 47.37 | 48.90 | 567,006 | +2.31(+4.97%) |
Oct 06, 2020 | 47.14 | 47.73 | 46.09 | 46.59 | 378,819 | -0.30(-0.63%) |
Oct 05, 2020 | 45.50 | 46.89 | 45.42 | 46.89 | 272,806 | +2.18(+4.87%) |
Oct 02, 2020 | 43.49 | 45.36 | 43.29 | 44.71 | 252,842 | -0.41(-0.90%) |