Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 59.86 | 59.86 | 59.86 | 2,441,625 | -0.77(-1.27%) | |
Dec 30, 2020 | 59.94 | 60.93 | 59.83 | 60.63 | 2,441,625 | +1.00(+1.67%) |
Dec 29, 2020 | 59.02 | 59.86 | 58.83 | 59.63 | 1,706,807 | +0.79(+1.34%) |
Dec 28, 2020 | 58.19 | 59.06 | 57.71 | 58.85 | 2,007,025 | +1.11(+1.92%) |
Dec 24, 2020 | 57.93 | 58.46 | 57.12 | 57.74 | 435,004 | -0.31(-0.53%) |
Dec 23, 2020 | 57.50 | 58.55 | 57.50 | 58.05 | 1,575,361 | +0.63(+1.09%) |
Dec 22, 2020 | 57.84 | 58.59 | 57.38 | 57.42 | 1,407,184 | -0.19(-0.33%) |
Dec 21, 2020 | 57.11 | 57.92 | 56.21 | 57.61 | 1,381,184 | -0.38(-0.65%) |
Dec 18, 2020 | 59.03 | 59.10 | 57.63 | 57.99 | 2,246,218 | -0.81(-1.37%) |
Dec 17, 2020 | 59.69 | 59.71 | 58.32 | 58.80 | 1,215,544 | -0.09(-0.15%) |
Dec 16, 2020 | 60.98 | 60.98 | 58.60 | 58.89 | 1,505,019 | -1.54(-2.54%) |
Dec 15, 2020 | 59.34 | 60.64 | 58.92 | 60.42 | 1,636,235 | +1.41(+2.38%) |
Dec 14, 2020 | 61.30 | 61.30 | 58.25 | 59.02 | 1,909,079 | -1.35(-2.23%) |
Dec 11, 2020 | 60.83 | 61.51 | 60.19 | 60.36 | 989,840 | -0.89(-1.45%) |
Dec 10, 2020 | 59.90 | 61.25 | 59.90 | 61.25 | 1,411,554 | +0.97(+1.60%) |
Dec 09, 2020 | 60.95 | 61.75 | 59.42 | 60.28 | 1,335,411 | -0.73(-1.19%) |
Dec 08, 2020 | 59.73 | 61.06 | 59.45 | 61.01 | 1,358,014 | +1.32(+2.21%) |
Dec 07, 2020 | 59.48 | 60.19 | 58.90 | 59.69 | 2,254,243 | +0.06(+0.10%) |
Dec 04, 2020 | 58.57 | 60.75 | 58.57 | 59.63 | 3,322,197 | +1.48(+2.54%) |
Dec 03, 2020 | 57.68 | 59.34 | 57.33 | 58.16 | 1,183,406 | +0.94(+1.64%) |
Dec 02, 2020 | 56.17 | 57.66 | 55.93 | 57.22 | 1,630,114 | +0.64(+1.13%) |
Dec 01, 2020 | 57.34 | 57.96 | 55.93 | 56.58 | 1,260,091 | +0.05(+0.09%) |
Nov 30, 2020 | 58.62 | 59.58 | 56.53 | 56.53 | 4,132,244 | -2.08(-3.56%) |
Nov 27, 2020 | 57.94 | 59.76 | 57.94 | 58.62 | 910,320 | -0.73(-1.23%) |
Nov 25, 2020 | 59.07 | 59.55 | 58.17 | 59.35 | 1,330,884 | +0.54(+0.92%) |
Nov 24, 2020 | 57.81 | 58.95 | 56.99 | 58.81 | 2,287,128 | +2.65(+4.72%) |
Nov 23, 2020 | 54.72 | 56.34 | 54.60 | 56.15 | 1,555,212 | +1.86(+3.43%) |
Nov 20, 2020 | 54.85 | 55.30 | 53.66 | 54.29 | 2,023,201 | -0.83(-1.50%) |
Nov 19, 2020 | 53.01 | 55.24 | 52.84 | 55.12 | 1,893,134 | +1.90(+3.58%) |
Nov 18, 2020 | 54.03 | 54.28 | 52.99 | 53.21 | 1,561,420 | -0.77(-1.42%) |
Nov 17, 2020 | 52.63 | 54.04 | 52.11 | 53.98 | 1,479,448 | +1.23(+2.32%) |
Nov 16, 2020 | 52.61 | 53.63 | 51.71 | 52.75 | 2,274,614 | +0.83(+1.59%) |
Nov 13, 2020 | 51.66 | 52.36 | 51.36 | 51.93 | 1,104,457 | +0.57(+1.11%) |
Nov 12, 2020 | 53.13 | 53.56 | 50.96 | 51.36 | 1,072,619 | -2.40(-4.47%) |
Nov 11, 2020 | 52.89 | 53.87 | 51.21 | 53.76 | 2,779,525 | +2.40(+4.68%) |
Nov 10, 2020 | 52.00 | 52.41 | 50.63 | 51.36 | 2,127,784 | -0.30(-0.58%) |
Nov 09, 2020 | 51.37 | 54.62 | 51.16 | 51.66 | 2,414,561 | +1.81(+3.64%) |
Nov 06, 2020 | 48.49 | 50.36 | 48.13 | 49.84 | 2,115,356 | +0.48(+0.97%) |
Nov 05, 2020 | 48.40 | 49.89 | 48.23 | 49.36 | 1,060,475 | +1.28(+2.65%) |
Nov 04, 2020 | 48.12 | 49.85 | 47.71 | 48.09 | 1,353,466 | +0.20(+0.42%) |
Nov 03, 2020 | 47.57 | 48.84 | 47.41 | 47.89 | 835,616 | +0.97(+2.06%) |
Nov 02, 2020 | 48.02 | 48.95 | 46.73 | 46.92 | 1,039,850 | -0.82(-1.71%) |
Oct 30, 2020 | 47.41 | 48.01 | 46.69 | 47.74 | 1,119,298 | -0.23(-0.48%) |
Oct 29, 2020 | 46.74 | 48.07 | 45.38 | 47.97 | 1,337,400 | +0.67(+1.41%) |
Oct 28, 2020 | 46.80 | 47.59 | 45.82 | 47.30 | 1,357,980 | -0.46(-0.96%) |
Oct 27, 2020 | 47.51 | 49.20 | 47.50 | 47.76 | 1,921,059 | +0.26(+0.55%) |
Oct 26, 2020 | 48.12 | 48.27 | 46.41 | 47.50 | 1,155,687 | -1.07(-2.20%) |
Oct 23, 2020 | 50.07 | 50.42 | 48.18 | 48.57 | 884,749 | -1.18(-2.37%) |
Oct 22, 2020 | 49.31 | 50.88 | 48.95 | 49.74 | 1,205,227 | +0.32(+0.65%) |
Oct 21, 2020 | 49.48 | 49.79 | 48.70 | 49.42 | 4,440,144 | -0.27(-0.54%) |
Oct 20, 2020 | 49.65 | 50.29 | 49.38 | 49.69 | 1,152,667 | +0.83(+1.69%) |
Oct 19, 2020 | 50.02 | 50.73 | 48.79 | 48.86 | 1,088,327 | -1.04(-2.08%) |
Oct 16, 2020 | 50.76 | 50.94 | 49.68 | 49.90 | 1,643,249 | -0.85(-1.67%) |
Oct 15, 2020 | 48.83 | 51.38 | 48.65 | 50.75 | 1,301,321 | +1.38(+2.79%) |
Oct 14, 2020 | 50.04 | 51.30 | 49.23 | 49.37 | 1,523,883 | -0.35(-0.70%) |
Oct 13, 2020 | 48.86 | 50.20 | 48.70 | 49.72 | 1,545,917 | +0.83(+1.69%) |
Oct 12, 2020 | 48.06 | 49.04 | 47.67 | 48.89 | 993,536 | +0.74(+1.53%) |
Oct 09, 2020 | 48.38 | 48.69 | 46.95 | 48.16 | 1,134,942 | -0.05(-0.10%) |
Oct 08, 2020 | 46.56 | 48.53 | 46.52 | 48.21 | 793,499 | +2.00(+4.34%) |
Oct 07, 2020 | 46.43 | 46.96 | 46.16 | 46.20 | 901,511 | -0.27(-0.58%) |
Oct 06, 2020 | 47.55 | 48.37 | 46.30 | 46.47 | 1,021,341 | -0.93(-1.96%) |
Oct 05, 2020 | 47.05 | 47.92 | 46.93 | 47.40 | 684,942 | +0.52(+1.11%) |
Oct 02, 2020 | 44.63 | 47.23 | 44.53 | 46.88 | 1,328,979 | +0.67(+1.45%) |