Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 62.23 | 62.23 | 62.23 | 589,194 | +0.58(+0.94%) | |
Dec 30, 2020 | 62.08 | 62.71 | 61.25 | 61.65 | 589,194 | +0.07(+0.11%) |
Dec 29, 2020 | 63.64 | 64.74 | 61.09 | 61.58 | 650,359 | -1.92(-3.02%) |
Dec 28, 2020 | 66.71 | 66.71 | 63.08 | 63.50 | 629,141 | -1.56(-2.40%) |
Dec 24, 2020 | 66.11 | 67.00 | 64.64 | 65.06 | 362,400 | -1.07(-1.62%) |
Dec 23, 2020 | 67.84 | 68.55 | 65.64 | 66.13 | 550,218 | -1.72(-2.54%) |
Dec 22, 2020 | 65.27 | 67.98 | 65.18 | 67.85 | 1,082,813 | +2.93(+4.51%) |
Dec 21, 2020 | 62.23 | 66.26 | 62.07 | 64.92 | 1,059,603 | +1.41(+2.22%) |
Dec 18, 2020 | 61.81 | 64.76 | 60.16 | 63.51 | 1,843,800 | +3.70(+6.19%) |
Dec 17, 2020 | 58.48 | 60.90 | 58.00 | 59.81 | 764,617 | +2.24(+3.89%) |
Dec 16, 2020 | 58.19 | 58.50 | 56.58 | 57.57 | 453,347 | -0.23(-0.40%) |
Dec 15, 2020 | 59.28 | 60.45 | 57.37 | 57.80 | 865,907 | -0.70(-1.20%) |
Dec 14, 2020 | 58.24 | 59.90 | 57.88 | 58.50 | 856,229 | +0.51(+0.88%) |
Dec 11, 2020 | 55.25 | 58.03 | 55.18 | 57.99 | 497,400 | +1.96(+3.50%) |
Dec 10, 2020 | 54.69 | 56.98 | 54.41 | 56.03 | 729,892 | +0.99(+1.80%) |
Dec 09, 2020 | 56.75 | 57.69 | 54.37 | 55.04 | 806,456 | -1.48(-2.62%) |
Dec 08, 2020 | 55.45 | 57.08 | 55.21 | 56.52 | 973,142 | +1.37(+2.48%) |
Dec 07, 2020 | 55.49 | 56.00 | 54.50 | 55.15 | 680,584 | -0.42(-0.76%) |
Dec 04, 2020 | 56.54 | 57.11 | 54.26 | 55.57 | 775,600 | -1.12(-1.98%) |
Dec 03, 2020 | 55.45 | 58.61 | 55.37 | 56.69 | 1,518,505 | +1.19(+2.14%) |
Dec 02, 2020 | 55.26 | 55.55 | 53.37 | 55.50 | 2,276,483 | +2.71(+5.13%) |
Dec 01, 2020 | 57.50 | 58.32 | 52.13 | 52.79 | 2,651,002 | -5.63(-9.64%) |
Nov 30, 2020 | 59.41 | 59.97 | 56.83 | 58.42 | 922,338 | +0.53(+0.92%) |
Nov 27, 2020 | 56.60 | 58.68 | 56.60 | 57.89 | 423,500 | +2.24(+4.03%) |
Nov 25, 2020 | 53.49 | 55.89 | 53.49 | 55.65 | 916,700 | +2.63(+4.96%) |
Nov 24, 2020 | 55.21 | 55.72 | 51.75 | 53.02 | 864,444 | -2.37(-4.28%) |
Nov 23, 2020 | 56.54 | 56.95 | 54.85 | 55.39 | 828,301 | -0.36(-0.65%) |
Nov 20, 2020 | 55.21 | 57.77 | 55.17 | 55.75 | 468,700 | +0.16(+0.29%) |
Nov 19, 2020 | 52.78 | 55.66 | 52.78 | 55.59 | 373,645 | +2.69(+5.09%) |
Nov 18, 2020 | 53.39 | 53.93 | 52.80 | 52.90 | 312,092 | -0.22(-0.41%) |
Nov 17, 2020 | 51.65 | 53.16 | 50.54 | 53.12 | 590,078 | +1.46(+2.83%) |
Nov 16, 2020 | 50.36 | 52.99 | 49.88 | 51.66 | 678,124 | -0.17(-0.32%) |
Nov 13, 2020 | 52.33 | 53.04 | 50.29 | 51.83 | 579,400 | +0.10(+0.18%) |
Nov 12, 2020 | 52.50 | 54.14 | 51.30 | 51.73 | 657,757 | -1.43(-2.69%) |
Nov 11, 2020 | 51.10 | 53.67 | 50.91 | 53.16 | 715,463 | +2.93(+5.83%) |
Nov 10, 2020 | 50.99 | 51.67 | 49.02 | 50.23 | 1,199,278 | -0.39(-0.77%) |
Nov 09, 2020 | 56.00 | 56.14 | 50.53 | 50.62 | 1,711,210 | -9.70(-16.08%) |
Nov 06, 2020 | 61.26 | 61.26 | 59.15 | 60.32 | 465,400 | -0.99(-1.61%) |
Nov 05, 2020 | 61.37 | 62.75 | 61.03 | 61.31 | 654,586 | +1.14(+1.89%) |
Nov 04, 2020 | 55.48 | 60.52 | 55.47 | 60.17 | 1,153,806 | +5.78(+10.63%) |
Nov 03, 2020 | 52.99 | 54.73 | 52.15 | 54.39 | 709,832 | +1.26(+2.37%) |
Nov 02, 2020 | 53.23 | 54.20 | 51.32 | 53.13 | 986,502 | -0.33(-0.62%) |
Oct 30, 2020 | 55.49 | 56.15 | 51.32 | 53.46 | 2,063,000 | -3.69(-6.46%) |
Oct 29, 2020 | 57.33 | 58.20 | 56.13 | 57.15 | 918,255 | +0.59(+1.04%) |
Oct 28, 2020 | 56.25 | 57.32 | 54.97 | 56.56 | 600,289 | -1.57(-2.70%) |
Oct 27, 2020 | 57.28 | 58.65 | 56.85 | 58.13 | 720,288 | +1.50(+2.65%) |
Oct 26, 2020 | 57.75 | 59.84 | 55.08 | 56.63 | 731,062 | -1.90(-3.25%) |
Oct 23, 2020 | 58.79 | 59.05 | 57.33 | 58.53 | 432,800 | +0.29(+0.50%) |
Oct 22, 2020 | 59.05 | 59.76 | 58.18 | 58.24 | 502,417 | -0.94(-1.59%) |
Oct 21, 2020 | 59.74 | 60.53 | 58.32 | 59.18 | 565,449 | -0.15(-0.25%) |
Oct 20, 2020 | 59.91 | 60.63 | 59.01 | 59.33 | 349,025 | +0.26(+0.44%) |
Oct 19, 2020 | 60.81 | 61.49 | 58.44 | 59.07 | 430,859 | -1.30(-2.15%) |
Oct 16, 2020 | 60.17 | 61.76 | 59.75 | 60.37 | 407,300 | +0.88(+1.48%) |
Oct 15, 2020 | 58.07 | 59.66 | 57.11 | 59.49 | 596,175 | -0.18(-0.30%) |
Oct 14, 2020 | 61.74 | 62.02 | 59.08 | 59.67 | 597,745 | -1.37(-2.24%) |
Oct 13, 2020 | 58.26 | 61.40 | 58.11 | 61.04 | 715,177 | +3.02(+5.21%) |
Oct 12, 2020 | 58.31 | 58.71 | 57.40 | 58.02 | 351,041 | +0.54(+0.94%) |
Oct 09, 2020 | 57.00 | 57.79 | 56.43 | 57.48 | 369,900 | +1.46(+2.61%) |
Oct 08, 2020 | 57.48 | 57.72 | 55.86 | 56.02 | 328,499 | -0.70(-1.23%) |
Oct 07, 2020 | 56.06 | 57.29 | 55.77 | 56.72 | 691,617 | +1.10(+1.98%) |
Oct 06, 2020 | 54.19 | 56.42 | 54.09 | 55.62 | 1,988,650 | +1.94(+3.61%) |
Oct 05, 2020 | 53.63 | 54.88 | 53.07 | 53.68 | 434,217 | +0.77(+1.46%) |
Oct 02, 2020 | 51.08 | 54.09 | 51.08 | 52.91 | 498,400 | -0.62(-1.16%) |