Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 62.52 | 62.52 | 62.52 | 48,382 | +0.25(+0.39%) | |
Dec 30, 2020 | 60.57 | 62.47 | 60.57 | 62.27 | 48,382 | +2.07(+3.44%) |
Dec 29, 2020 | 61.25 | 61.25 | 59.89 | 60.20 | 63,241 | -0.75(-1.22%) |
Dec 28, 2020 | 62.28 | 62.28 | 60.55 | 60.95 | 71,892 | -0.60(-0.97%) |
Dec 24, 2020 | 62.74 | 62.74 | 60.67 | 61.55 | 37,711 | -0.93(-1.49%) |
Dec 23, 2020 | 61.01 | 63.02 | 60.55 | 62.48 | 80,142 | +2.04(+3.38%) |
Dec 22, 2020 | 60.13 | 60.69 | 59.25 | 60.44 | 55,679 | +0.18(+0.29%) |
Dec 21, 2020 | 59.58 | 60.36 | 59.18 | 60.26 | 65,182 | -0.60(-0.98%) |
Dec 18, 2020 | 61.23 | 61.86 | 59.21 | 60.86 | 399,134 | -0.43(-0.70%) |
Dec 17, 2020 | 58.99 | 61.35 | 58.99 | 61.29 | 140,096 | +2.81(+4.80%) |
Dec 16, 2020 | 58.58 | 58.86 | 57.12 | 58.48 | 120,624 | +0.15(+0.25%) |
Dec 15, 2020 | 56.29 | 58.95 | 56.29 | 58.34 | 181,536 | +2.17(+3.86%) |
Dec 14, 2020 | 57.07 | 57.55 | 56.17 | 56.17 | 81,441 | -0.47(-0.83%) |
Dec 11, 2020 | 57.27 | 58.25 | 56.39 | 56.64 | 84,087 | -1.20(-2.07%) |
Dec 10, 2020 | 57.92 | 58.41 | 57.21 | 57.84 | 72,666 | -0.52(-0.89%) |
Dec 09, 2020 | 61.04 | 61.04 | 58.26 | 58.36 | 78,929 | -2.04(-3.38%) |
Dec 08, 2020 | 59.67 | 60.53 | 59.22 | 60.40 | 75,543 | +0.36(+0.60%) |
Dec 07, 2020 | 60.67 | 61.31 | 59.87 | 60.03 | 48,497 | -0.97(-1.59%) |
Dec 04, 2020 | 58.76 | 61.10 | 58.76 | 61.01 | 62,275 | +2.88(+4.96%) |
Dec 03, 2020 | 59.32 | 59.32 | 57.95 | 58.12 | 27,395 | -0.87(-1.48%) |
Dec 02, 2020 | 57.87 | 59.15 | 57.78 | 58.99 | 58,936 | +1.11(+1.92%) |
Dec 01, 2020 | 58.19 | 58.69 | 57.18 | 57.89 | 71,979 | +0.69(+1.20%) |
Nov 30, 2020 | 58.93 | 58.93 | 56.95 | 57.20 | 75,866 | -2.20(-3.70%) |
Nov 27, 2020 | 59.42 | 59.42 | 58.22 | 59.40 | 24,869 | +0.17(+0.28%) |
Nov 25, 2020 | 60.45 | 60.45 | 59.11 | 59.23 | 70,225 | -1.56(-2.57%) |
Nov 24, 2020 | 60.73 | 61.11 | 59.78 | 60.79 | 93,435 | +1.13(+1.89%) |
Nov 23, 2020 | 59.34 | 60.27 | 58.47 | 59.66 | 84,115 | +0.64(+1.08%) |
Nov 20, 2020 | 58.41 | 59.22 | 57.89 | 59.02 | 40,361 | +0.24(+0.40%) |
Nov 19, 2020 | 59.46 | 59.46 | 57.75 | 58.79 | 62,245 | -0.62(-1.04%) |
Nov 18, 2020 | 59.45 | 60.37 | 58.62 | 59.41 | 75,398 | +0.16(+0.26%) |
Nov 17, 2020 | 59.78 | 59.78 | 58.10 | 59.25 | 86,284 | -0.84(-1.40%) |
Nov 16, 2020 | 58.02 | 60.53 | 58.02 | 60.09 | 105,425 | +2.94(+5.15%) |
Nov 13, 2020 | 54.93 | 57.34 | 54.93 | 57.15 | 68,594 | +2.74(+5.03%) |
Nov 12, 2020 | 53.50 | 54.96 | 53.14 | 54.41 | 131,176 | +0.13(+0.23%) |
Nov 11, 2020 | 55.88 | 55.88 | 53.60 | 54.29 | 53,815 | -1.56(-2.79%) |
Nov 10, 2020 | 56.98 | 57.50 | 55.49 | 55.85 | 172,556 | -0.41(-0.73%) |
Nov 09, 2020 | 54.94 | 57.89 | 53.83 | 56.26 | 132,225 | +5.10(+9.97%) |
Nov 06, 2020 | 51.28 | 51.75 | 50.68 | 51.16 | 61,358 | +0.35(+0.70%) |
Nov 05, 2020 | 49.92 | 51.42 | 49.92 | 50.80 | 83,451 | +1.36(+2.76%) |
Nov 04, 2020 | 49.99 | 50.90 | 49.15 | 49.44 | 83,805 | -1.47(-2.88%) |
Nov 03, 2020 | 50.88 | 51.31 | 50.29 | 50.91 | 89,956 | +0.66(+1.31%) |
Nov 02, 2020 | 50.71 | 50.76 | 49.58 | 50.25 | 108,253 | +0.14(+0.27%) |
Oct 30, 2020 | 50.63 | 51.07 | 49.81 | 50.11 | 98,574 | -0.62(-1.22%) |
Oct 29, 2020 | 49.24 | 51.60 | 49.03 | 50.73 | 109,431 | +1.00(+2.01%) |
Oct 28, 2020 | 48.95 | 49.74 | 48.47 | 49.73 | 166,814 | -0.06(-0.12%) |
Oct 27, 2020 | 49.80 | 50.02 | 48.99 | 49.79 | 85,438 | -0.41(-0.82%) |
Oct 26, 2020 | 52.16 | 52.20 | 50.03 | 50.20 | 166,736 | -2.48(-4.70%) |
Oct 23, 2020 | 54.10 | 54.28 | 52.46 | 52.68 | 57,101 | -0.84(-1.57%) |
Oct 22, 2020 | 54.37 | 54.37 | 52.26 | 53.52 | 91,716 | -0.78(-1.44%) |
Oct 21, 2020 | 54.39 | 54.95 | 53.61 | 54.30 | 52,871 | +0.10(+0.18%) |
Oct 20, 2020 | 54.30 | 55.13 | 53.99 | 54.20 | 41,066 | +0.23(+0.44%) |
Oct 19, 2020 | 54.65 | 55.79 | 53.89 | 53.97 | 67,336 | -0.70(-1.29%) |
Oct 16, 2020 | 54.34 | 55.38 | 54.34 | 54.67 | 47,908 | +0.15(+0.27%) |
Oct 15, 2020 | 53.93 | 54.84 | 53.52 | 54.53 | 59,017 | -0.16(-0.29%) |
Oct 14, 2020 | 55.07 | 55.19 | 54.24 | 54.68 | 59,150 | -0.24(-0.45%) |
Oct 13, 2020 | 55.87 | 56.14 | 54.72 | 54.93 | 56,584 | -1.48(-2.62%) |
Oct 12, 2020 | 56.43 | 56.84 | 55.79 | 56.41 | 76,995 | +0.12(+0.21%) |
Oct 09, 2020 | 55.51 | 56.38 | 55.23 | 56.29 | 109,811 | +1.63(+2.97%) |
Oct 08, 2020 | 54.44 | 54.98 | 53.63 | 54.66 | 74,861 | +0.94(+1.75%) |
Oct 07, 2020 | 53.43 | 54.02 | 52.88 | 53.73 | 109,177 | +1.14(+2.16%) |
Oct 06, 2020 | 54.10 | 54.63 | 51.94 | 52.59 | 113,769 | -0.70(-1.32%) |
Oct 05, 2020 | 53.25 | 53.68 | 52.72 | 53.29 | 103,665 | +0.19(+0.35%) |
Oct 02, 2020 | 50.42 | 53.26 | 49.71 | 53.11 | 142,907 | +1.77(+3.45%) |