Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 76.73 | 76.73 | 76.73 | 693,521 | -0.70(-0.90%) | |
Dec 30, 2020 | 78.78 | 81.28 | 77.29 | 77.43 | 693,521 | -0.61(-0.78%) |
Dec 29, 2020 | 79.71 | 79.95 | 75.25 | 78.04 | 838,114 | -1.90(-2.38%) |
Dec 28, 2020 | 85.35 | 85.78 | 79.75 | 79.94 | 855,686 | -4.25(-5.05%) |
Dec 24, 2020 | 84.92 | 86.75 | 83.62 | 84.19 | 313,100 | -1.18(-1.38%) |
Dec 23, 2020 | 82.83 | 86.11 | 81.74 | 85.37 | 735,670 | +2.54(+3.07%) |
Dec 22, 2020 | 82.67 | 83.90 | 80.82 | 82.83 | 1,037,514 | +0.80(+0.98%) |
Dec 21, 2020 | 77.03 | 82.06 | 74.62 | 82.03 | 1,441,766 | +1.87(+2.33%) |
Dec 18, 2020 | 79.97 | 82.06 | 79.05 | 80.16 | 2,977,800 | +0.79(+1.00%) |
Dec 17, 2020 | 76.96 | 79.70 | 76.89 | 79.37 | 873,940 | +1.74(+2.24%) |
Dec 16, 2020 | 76.92 | 77.96 | 74.95 | 77.63 | 842,513 | +1.18(+1.54%) |
Dec 15, 2020 | 75.75 | 77.20 | 74.81 | 76.45 | 887,964 | +1.54(+2.06%) |
Dec 14, 2020 | 74.68 | 78.27 | 74.68 | 74.91 | 1,186,180 | +0.85(+1.15%) |
Dec 11, 2020 | 73.64 | 75.03 | 72.66 | 74.06 | 1,008,100 | +0.06(+0.08%) |
Dec 10, 2020 | 68.49 | 74.11 | 68.14 | 74.00 | 1,392,760 | +5.10(+7.40%) |
Dec 09, 2020 | 68.66 | 72.17 | 67.98 | 68.90 | 1,455,601 | +0.72(+1.06%) |
Dec 08, 2020 | 66.17 | 68.34 | 65.70 | 68.18 | 701,993 | +2.33(+3.54%) |
Dec 07, 2020 | 65.20 | 66.72 | 64.35 | 65.85 | 793,497 | +0.56(+0.86%) |
Dec 04, 2020 | 63.93 | 65.57 | 63.03 | 65.29 | 715,100 | +1.31(+2.05%) |
Dec 03, 2020 | 64.43 | 65.00 | 63.50 | 63.98 | 514,856 | -0.74(-1.14%) |
Dec 02, 2020 | 62.03 | 65.00 | 61.21 | 64.72 | 877,842 | +2.08(+3.32%) |
Dec 01, 2020 | 63.34 | 63.94 | 61.96 | 62.64 | 758,448 | +0.11(+0.18%) |
Nov 30, 2020 | 63.25 | 65.62 | 61.92 | 62.53 | 1,512,273 | -0.46(-0.73%) |
Nov 27, 2020 | 57.01 | 63.00 | 56.95 | 62.99 | 1,023,700 | +5.97(+10.47%) |
Nov 25, 2020 | 60.17 | 60.17 | 56.05 | 57.02 | 1,952,400 | -3.37(-5.58%) |
Nov 24, 2020 | 65.50 | 66.75 | 58.02 | 60.39 | 3,536,001 | -7.81(-11.45%) |
Nov 23, 2020 | 68.26 | 69.56 | 66.56 | 68.20 | 1,085,947 | -0.60(-0.87%) |
Nov 20, 2020 | 68.07 | 69.30 | 66.85 | 68.80 | 719,800 | -0.12(-0.17%) |
Nov 19, 2020 | 69.64 | 72.50 | 68.38 | 68.92 | 1,178,470 | +0.56(+0.82%) |
Nov 18, 2020 | 70.96 | 72.48 | 67.63 | 68.36 | 1,098,346 | -2.43(-3.43%) |
Nov 17, 2020 | 68.46 | 71.45 | 67.64 | 70.79 | 1,043,331 | +1.72(+2.49%) |
Nov 16, 2020 | 70.00 | 70.90 | 67.40 | 69.07 | 779,866 | +0.53(+0.77%) |
Nov 13, 2020 | 70.08 | 70.98 | 68.43 | 68.54 | 822,900 | -0.69(-1.00%) |
Nov 12, 2020 | 69.56 | 71.62 | 68.92 | 69.23 | 881,029 | -0.33(-0.47%) |
Nov 11, 2020 | 68.65 | 70.48 | 68.30 | 69.56 | 726,491 | +0.88(+1.28%) |
Nov 10, 2020 | 68.52 | 69.26 | 66.81 | 68.68 | 938,206 | +0.58(+0.85%) |
Nov 09, 2020 | 69.43 | 70.40 | 67.52 | 68.10 | 1,237,874 | +1.65(+2.48%) |
Nov 06, 2020 | 66.41 | 66.93 | 64.54 | 66.45 | 578,900 | +0.48(+0.73%) |
Nov 05, 2020 | 65.00 | 66.12 | 62.76 | 65.97 | 1,026,302 | +1.63(+2.53%) |
Nov 04, 2020 | 59.20 | 64.96 | 59.20 | 64.34 | 1,368,582 | +4.87(+8.19%) |
Nov 03, 2020 | 59.31 | 60.29 | 57.34 | 59.47 | 948,815 | +1.25(+2.15%) |
Nov 02, 2020 | 57.72 | 58.90 | 56.80 | 58.22 | 968,368 | +0.92(+1.61%) |
Oct 30, 2020 | 57.13 | 58.58 | 55.57 | 57.30 | 1,039,400 | -0.79(-1.36%) |
Oct 29, 2020 | 59.86 | 59.87 | 56.72 | 58.09 | 1,047,131 | -1.33(-2.24%) |
Oct 28, 2020 | 60.28 | 60.82 | 58.12 | 59.42 | 1,172,980 | -2.27(-3.68%) |
Oct 27, 2020 | 59.69 | 62.75 | 58.81 | 61.69 | 1,401,228 | +2.59(+4.38%) |
Oct 26, 2020 | 58.25 | 60.49 | 57.95 | 59.10 | 1,533,719 | +0.22(+0.37%) |
Oct 23, 2020 | 58.60 | 59.03 | 57.35 | 58.88 | 1,351,300 | +0.32(+0.55%) |
Oct 22, 2020 | 57.27 | 59.85 | 57.01 | 58.56 | 1,667,390 | +1.84(+3.24%) |
Oct 21, 2020 | 54.79 | 58.50 | 54.42 | 56.72 | 2,047,664 | +1.98(+3.62%) |
Oct 20, 2020 | 50.08 | 54.94 | 49.50 | 54.74 | 1,872,955 | +4.66(+9.31%) |
Oct 19, 2020 | 49.18 | 52.00 | 48.21 | 50.08 | 1,655,494 | +0.70(+1.42%) |
Oct 16, 2020 | 48.85 | 50.70 | 48.39 | 49.38 | 1,202,900 | +0.53(+1.08%) |
Oct 15, 2020 | 48.19 | 50.86 | 46.11 | 48.85 | 4,025,654 | +4.39(+9.87%) |
Oct 14, 2020 | 46.27 | 46.71 | 44.29 | 44.46 | 812,440 | -2.06(-4.43%) |
Oct 13, 2020 | 46.18 | 47.19 | 45.65 | 46.52 | 645,245 | +0.13(+0.28%) |
Oct 12, 2020 | 46.67 | 47.01 | 45.14 | 46.39 | 690,694 | +0.34(+0.74%) |
Oct 09, 2020 | 48.21 | 48.59 | 45.79 | 46.05 | 992,800 | -1.96(-4.08%) |
Oct 08, 2020 | 51.34 | 51.34 | 47.24 | 48.01 | 1,896,423 | -0.09(-0.19%) |
Oct 07, 2020 | 46.42 | 48.34 | 46.21 | 48.10 | 528,315 | +1.70(+3.66%) |
Oct 06, 2020 | 46.97 | 48.46 | 46.08 | 46.40 | 877,339 | -0.71(-1.51%) |
Oct 05, 2020 | 44.19 | 47.27 | 44.19 | 47.11 | 1,121,773 | +3.29(+7.51%) |
Oct 02, 2020 | 43.75 | 44.70 | 42.44 | 43.82 | 1,004,800 | -0.94(-2.10%) |