Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 57.06 | 57.06 | 57.06 | 660,976 | -1.31(-2.25%) | |
Dec 30, 2020 | 58.03 | 58.83 | 57.89 | 58.37 | 660,976 | +0.77(+1.33%) |
Dec 29, 2020 | 57.34 | 58.45 | 57.25 | 57.60 | 791,509 | +0.36(+0.62%) |
Dec 28, 2020 | 58.82 | 59.08 | 56.95 | 57.24 | 805,462 | -0.61(-1.05%) |
Dec 24, 2020 | 57.13 | 58.09 | 57.10 | 57.85 | 309,430 | +0.40(+0.70%) |
Dec 23, 2020 | 57.10 | 57.88 | 57.10 | 57.45 | 643,724 | +0.67(+1.18%) |
Dec 22, 2020 | 58.09 | 58.18 | 56.23 | 56.78 | 835,435 | -1.25(-2.15%) |
Dec 21, 2020 | 58.26 | 58.73 | 57.58 | 58.02 | 1,012,889 | +0.11(+0.18%) |
Dec 18, 2020 | 59.30 | 59.30 | 57.89 | 57.92 | 1,152,826 | -1.15(-1.95%) |
Dec 17, 2020 | 58.84 | 60.61 | 58.47 | 59.07 | 1,554,380 | +1.27(+2.20%) |
Dec 16, 2020 | 57.23 | 57.83 | 56.31 | 57.80 | 1,518,097 | +0.94(+1.65%) |
Dec 15, 2020 | 56.58 | 57.66 | 56.37 | 56.86 | 1,011,030 | +1.27(+2.29%) |
Dec 14, 2020 | 56.62 | 57.28 | 55.36 | 55.59 | 1,306,593 | -1.19(-2.10%) |
Dec 11, 2020 | 57.39 | 57.56 | 56.44 | 56.78 | 1,238,339 | -0.66(-1.14%) |
Dec 10, 2020 | 57.63 | 58.56 | 56.82 | 57.43 | 1,136,162 | +0.17(+0.30%) |
Dec 09, 2020 | 58.81 | 58.81 | 56.73 | 57.26 | 1,437,665 | -1.83(-3.10%) |
Dec 08, 2020 | 58.72 | 59.19 | 58.35 | 59.09 | 1,419,052 | +0.73(+1.25%) |
Dec 07, 2020 | 55.92 | 59.07 | 55.87 | 58.36 | 2,026,095 | +2.48(+4.43%) |
Dec 04, 2020 | 55.80 | 56.31 | 55.08 | 55.89 | 975,497 | +0.02(+0.03%) |
Dec 03, 2020 | 56.16 | 56.40 | 55.25 | 55.87 | 1,418,772 | -0.03(-0.06%) |
Dec 02, 2020 | 55.94 | 56.08 | 54.90 | 55.90 | 1,321,770 | +0.23(+0.41%) |
Dec 01, 2020 | 54.92 | 55.93 | 53.89 | 55.67 | 2,774,798 | +2.37(+4.45%) |
Nov 30, 2020 | 52.04 | 53.34 | 51.52 | 53.30 | 1,738,904 | +1.13(+2.17%) |
Nov 27, 2020 | 50.97 | 52.19 | 50.87 | 52.17 | 844,013 | +0.54(+1.05%) |
Nov 25, 2020 | 51.55 | 52.22 | 51.17 | 51.63 | 1,514,281 | +0.74(+1.45%) |
Nov 24, 2020 | 50.97 | 51.64 | 50.41 | 50.89 | 2,097,805 | -0.86(-1.66%) |
Nov 23, 2020 | 53.54 | 53.80 | 51.55 | 51.75 | 2,394,441 | -2.29(-4.24%) |
Nov 20, 2020 | 54.69 | 55.28 | 53.78 | 54.05 | 1,591,780 | +0.26(+0.49%) |
Nov 19, 2020 | 53.94 | 54.66 | 53.41 | 53.78 | 1,921,667 | -1.22(-2.22%) |
Nov 18, 2020 | 57.10 | 57.13 | 54.90 | 55.01 | 2,592,950 | -2.21(-3.87%) |
Nov 17, 2020 | 58.34 | 58.77 | 57.08 | 57.22 | 1,342,128 | -1.12(-1.92%) |
Nov 16, 2020 | 58.63 | 59.24 | 58.11 | 58.34 | 1,599,419 | -1.01(-1.71%) |
Nov 13, 2020 | 60.63 | 60.69 | 59.17 | 59.35 | 864,649 | -0.22(-0.38%) |
Nov 12, 2020 | 59.33 | 59.99 | 58.88 | 59.58 | 1,404,305 | +1.21(+2.08%) |
Nov 11, 2020 | 58.33 | 58.64 | 57.31 | 58.36 | 2,080,870 | -0.20(-0.34%) |
Nov 10, 2020 | 60.79 | 61.22 | 58.47 | 58.56 | 2,525,639 | -2.26(-3.72%) |
Nov 09, 2020 | 63.13 | 63.73 | 60.24 | 60.82 | 3,989,426 | -6.43(-9.57%) |
Nov 06, 2020 | 67.10 | 67.47 | 66.35 | 67.26 | 1,296,098 | +0.87(+1.31%) |
Nov 05, 2020 | 65.76 | 67.00 | 65.35 | 66.39 | 2,089,803 | +2.65(+4.16%) |
Nov 04, 2020 | 65.85 | 65.97 | 63.29 | 63.73 | 1,468,792 | -2.19(-3.32%) |
Nov 03, 2020 | 65.48 | 66.36 | 64.94 | 65.92 | 1,239,963 | +1.21(+1.86%) |
Nov 02, 2020 | 64.05 | 64.77 | 63.14 | 64.72 | 1,020,764 | +1.35(+2.13%) |
Oct 30, 2020 | 63.37 | 63.88 | 62.25 | 63.37 | 875,785 | +0.50(+0.80%) |
Oct 29, 2020 | 60.71 | 63.63 | 60.70 | 62.86 | 1,710,064 | +2.02(+3.32%) |
Oct 28, 2020 | 62.79 | 63.36 | 60.66 | 60.84 | 1,805,293 | -3.59(-5.57%) |
Oct 27, 2020 | 63.76 | 64.56 | 63.20 | 64.43 | 1,065,668 | +1.03(+1.63%) |
Oct 26, 2020 | 62.93 | 64.32 | 62.77 | 63.40 | 927,012 | +0.07(+0.11%) |
Oct 23, 2020 | 63.46 | 63.67 | 62.93 | 63.33 | 824,357 | -0.35(-0.55%) |
Oct 22, 2020 | 64.41 | 64.84 | 63.10 | 63.68 | 1,281,422 | -1.63(-2.50%) |
Oct 21, 2020 | 64.33 | 65.76 | 64.25 | 65.31 | 1,276,128 | +1.54(+2.42%) |
Oct 20, 2020 | 63.81 | 64.06 | 63.06 | 63.77 | 875,369 | +0.19(+0.30%) |
Oct 19, 2020 | 64.97 | 65.75 | 63.49 | 63.57 | 931,760 | -1.41(-2.16%) |
Oct 16, 2020 | 66.49 | 66.55 | 64.85 | 64.98 | 681,083 | -1.24(-1.87%) |
Oct 15, 2020 | 66.28 | 66.85 | 65.73 | 66.22 | 562,087 | -1.05(-1.57%) |
Oct 14, 2020 | 67.27 | 68.30 | 66.53 | 67.27 | 928,494 | +0.82(+1.23%) |
Oct 13, 2020 | 65.52 | 66.68 | 64.68 | 66.46 | 943,363 | +0.38(+0.58%) |
Oct 12, 2020 | 66.07 | 66.75 | 65.64 | 66.08 | 737,366 | -0.01(-0.01%) |
Oct 09, 2020 | 63.69 | 66.12 | 63.69 | 66.08 | 1,586,149 | +3.31(+5.27%) |
Oct 08, 2020 | 62.45 | 63.44 | 62.22 | 62.77 | 1,347,231 | +0.76(+1.22%) |
Oct 07, 2020 | 63.08 | 63.33 | 61.51 | 62.02 | 1,519,696 | -0.26(-0.41%) |
Oct 06, 2020 | 65.10 | 65.60 | 62.25 | 62.27 | 1,529,283 | -2.38(-3.68%) |
Oct 05, 2020 | 63.61 | 65.26 | 63.61 | 64.65 | 1,081,811 | +1.05(+1.66%) |
Oct 02, 2020 | 64.44 | 64.80 | 63.46 | 63.60 | 975,764 | -1.20(-1.85%) |