Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 64.06 | 64.06 | 64.06 | 222,031 | +0.46(+0.73%) | |
Dec 30, 2020 | 62.52 | 64.95 | 62.52 | 63.59 | 222,031 | +0.90(+1.43%) |
Dec 29, 2020 | 63.51 | 64.34 | 62.44 | 62.70 | 293,261 | -0.65(-1.03%) |
Dec 28, 2020 | 62.22 | 64.64 | 61.32 | 63.35 | 309,784 | +1.52(+2.46%) |
Dec 24, 2020 | 61.24 | 62.13 | 59.61 | 61.83 | 144,286 | +0.52(+0.85%) |
Dec 23, 2020 | 59.56 | 61.95 | 59.56 | 61.31 | 302,163 | +2.36(+4.01%) |
Dec 22, 2020 | 58.40 | 59.07 | 57.51 | 58.94 | 381,364 | +0.49(+0.84%) |
Dec 21, 2020 | 56.80 | 59.59 | 55.78 | 58.45 | 358,924 | +0.34(+0.59%) |
Dec 18, 2020 | 59.14 | 59.81 | 57.75 | 58.11 | 647,912 | -1.57(-2.63%) |
Dec 17, 2020 | 60.53 | 60.78 | 58.77 | 59.68 | 406,782 | -0.69(-1.14%) |
Dec 16, 2020 | 60.44 | 61.08 | 59.42 | 60.37 | 392,895 | -0.19(-0.31%) |
Dec 15, 2020 | 60.45 | 60.71 | 59.05 | 60.56 | 496,407 | +0.82(+1.38%) |
Dec 14, 2020 | 62.88 | 63.30 | 59.36 | 59.74 | 382,725 | -2.64(-4.23%) |
Dec 11, 2020 | 63.64 | 64.95 | 61.51 | 62.37 | 355,426 | -2.06(-3.20%) |
Dec 10, 2020 | 62.47 | 64.44 | 61.89 | 64.43 | 357,438 | +1.13(+1.78%) |
Dec 09, 2020 | 63.02 | 65.36 | 62.80 | 63.31 | 465,575 | +0.98(+1.58%) |
Dec 08, 2020 | 59.96 | 62.60 | 59.95 | 62.33 | 398,506 | +1.63(+2.68%) |
Dec 07, 2020 | 61.85 | 62.35 | 60.28 | 60.70 | 359,172 | -2.03(-3.24%) |
Dec 04, 2020 | 61.19 | 64.11 | 60.57 | 62.73 | 981,018 | +2.16(+3.57%) |
Dec 03, 2020 | 60.97 | 61.83 | 59.97 | 60.57 | 958,198 | -0.41(-0.67%) |
Dec 02, 2020 | 60.70 | 61.97 | 59.37 | 60.97 | 818,419 | -0.13(-0.22%) |
Dec 01, 2020 | 61.45 | 62.30 | 60.94 | 61.11 | 1,353,439 | +0.43(+0.70%) |
Nov 30, 2020 | 61.04 | 61.94 | 59.37 | 60.68 | 561,119 | -0.77(-1.25%) |
Nov 27, 2020 | 62.71 | 63.69 | 61.03 | 61.45 | 317,133 | -1.79(-2.83%) |
Nov 25, 2020 | 61.24 | 63.45 | 59.97 | 63.23 | 420,058 | +1.41(+2.28%) |
Nov 24, 2020 | 60.80 | 62.85 | 59.58 | 61.83 | 608,373 | +2.20(+3.69%) |
Nov 23, 2020 | 58.64 | 60.34 | 57.81 | 59.62 | 537,436 | +2.16(+3.75%) |
Nov 20, 2020 | 56.30 | 57.66 | 55.46 | 57.47 | 341,780 | +0.67(+1.18%) |
Nov 19, 2020 | 54.57 | 56.83 | 54.14 | 56.80 | 400,292 | +1.97(+3.59%) |
Nov 18, 2020 | 56.85 | 57.85 | 54.83 | 54.83 | 568,294 | -1.92(-3.38%) |
Nov 17, 2020 | 54.55 | 57.63 | 54.55 | 56.75 | 553,808 | +1.05(+1.88%) |
Nov 16, 2020 | 59.24 | 60.50 | 54.88 | 55.70 | 1,238,591 | +0.11(+0.20%) |
Nov 13, 2020 | 52.14 | 55.87 | 52.14 | 55.59 | 767,762 | +3.66(+7.05%) |
Nov 12, 2020 | 52.38 | 53.94 | 50.58 | 51.93 | 520,109 | -1.22(-2.29%) |
Nov 11, 2020 | 55.90 | 55.97 | 50.77 | 53.15 | 971,050 | -2.71(-4.86%) |
Nov 10, 2020 | 53.88 | 57.22 | 52.45 | 55.86 | 1,825,228 | +2.51(+4.70%) |
Nov 09, 2020 | 45.38 | 54.15 | 44.44 | 53.36 | 2,974,686 | +14.93(+38.84%) |
Nov 06, 2020 | 39.77 | 40.04 | 38.12 | 38.43 | 244,990 | -1.10(-2.77%) |
Nov 05, 2020 | 38.38 | 40.59 | 38.31 | 39.52 | 389,987 | +1.22(+3.18%) |
Nov 04, 2020 | 38.40 | 39.39 | 37.15 | 38.31 | 290,805 | -0.32(-0.83%) |
Nov 03, 2020 | 39.02 | 39.70 | 38.04 | 38.63 | 493,147 | +1.01(+2.69%) |
Nov 02, 2020 | 38.17 | 38.41 | 37.11 | 37.62 | 510,516 | -0.06(-0.15%) |
Oct 30, 2020 | 37.47 | 38.00 | 36.53 | 37.67 | 388,747 | +0.18(+0.48%) |
Oct 29, 2020 | 36.09 | 37.73 | 35.65 | 37.49 | 383,432 | +1.17(+3.23%) |
Oct 28, 2020 | 37.01 | 37.35 | 35.77 | 36.32 | 439,525 | -1.54(-4.07%) |
Oct 27, 2020 | 39.11 | 39.32 | 37.84 | 37.86 | 279,965 | -1.43(-3.63%) |
Oct 26, 2020 | 40.95 | 40.95 | 38.41 | 39.29 | 549,598 | -2.28(-5.48%) |
Oct 23, 2020 | 40.47 | 41.88 | 40.31 | 41.57 | 653,412 | +1.36(+3.39%) |
Oct 22, 2020 | 37.76 | 40.50 | 37.76 | 40.21 | 685,623 | +2.35(+6.22%) |
Oct 21, 2020 | 38.90 | 38.90 | 37.32 | 37.85 | 289,638 | -1.05(-2.70%) |
Oct 20, 2020 | 38.66 | 39.97 | 38.34 | 38.90 | 442,318 | +0.89(+2.34%) |
Oct 19, 2020 | 38.66 | 38.74 | 37.91 | 38.01 | 691,876 | -0.44(-1.16%) |
Oct 16, 2020 | 38.67 | 39.00 | 38.16 | 38.46 | 276,618 | -0.36(-0.93%) |
Oct 15, 2020 | 37.03 | 38.90 | 36.04 | 38.82 | 452,048 | +1.40(+3.74%) |
Oct 14, 2020 | 38.75 | 39.43 | 37.37 | 37.42 | 420,322 | -1.17(-3.04%) |
Oct 13, 2020 | 39.30 | 39.40 | 37.43 | 38.59 | 611,009 | -1.42(-3.54%) |
Oct 12, 2020 | 40.22 | 40.49 | 39.39 | 40.01 | 261,065 | -0.22(-0.54%) |
Oct 09, 2020 | 40.36 | 40.41 | 39.52 | 40.22 | 384,833 | +0.34(+0.85%) |
Oct 08, 2020 | 39.00 | 40.21 | 38.02 | 39.88 | 844,056 | +1.38(+3.58%) |
Oct 07, 2020 | 36.75 | 38.88 | 36.23 | 38.50 | 637,204 | +1.87(+5.11%) |
Oct 06, 2020 | 36.70 | 37.55 | 36.08 | 36.63 | 446,452 | +0.14(+0.39%) |
Oct 05, 2020 | 36.17 | 36.67 | 35.59 | 36.49 | 376,056 | +0.75(+2.09%) |
Oct 02, 2020 | 33.80 | 35.90 | 33.47 | 35.74 | 270,906 | +0.52(+1.48%) |