Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 62.00 | 62.00 | 62.00 | 268,929 | +0.25(+0.40%) | |
Dec 30, 2020 | 61.54 | 61.93 | 61.54 | 61.75 | 268,929 | +0.17(+0.28%) |
Dec 29, 2020 | 61.70 | 61.84 | 61.40 | 61.58 | 295,179 | +0.01(+0.02%) |
Dec 28, 2020 | 62.06 | 62.06 | 61.49 | 61.57 | 371,388 | +0.07(+0.11%) |
Dec 24, 2020 | 61.68 | 61.68 | 61.20 | 61.50 | 103,200 | +0.02(+0.03%) |
Dec 23, 2020 | 61.28 | 61.69 | 61.23 | 61.48 | 341,360 | +0.41(+0.67%) |
Dec 22, 2020 | 61.14 | 61.31 | 60.94 | 61.07 | 308,038 | -0.20(-0.33%) |
Dec 21, 2020 | 61.01 | 61.37 | 60.32 | 61.27 | 427,127 | -1.19(-1.91%) |
Dec 18, 2020 | 63.03 | 63.03 | 62.19 | 62.46 | 327,700 | -0.38(-0.60%) |
Dec 17, 2020 | 62.97 | 62.97 | 62.70 | 62.84 | 213,567 | +0.14(+0.22%) |
Dec 16, 2020 | 62.86 | 62.88 | 62.53 | 62.70 | 301,425 | -0.02(-0.03%) |
Dec 15, 2020 | 62.49 | 62.78 | 62.24 | 62.72 | 220,767 | +0.65(+1.05%) |
Dec 14, 2020 | 63.00 | 63.05 | 62.07 | 62.07 | 241,361 | -0.34(-0.54%) |
Dec 11, 2020 | 62.26 | 62.50 | 61.96 | 62.41 | 264,300 | -0.19(-0.30%) |
Dec 10, 2020 | 62.53 | 62.67 | 62.24 | 62.60 | 273,372 | +0.04(+0.06%) |
Dec 09, 2020 | 63.27 | 63.27 | 62.34 | 62.56 | 378,509 | -0.55(-0.87%) |
Dec 08, 2020 | 62.58 | 63.21 | 62.58 | 63.11 | 403,968 | +0.43(+0.69%) |
Dec 07, 2020 | 63.07 | 63.07 | 62.45 | 62.68 | 290,979 | -0.30(-0.48%) |
Dec 04, 2020 | 62.36 | 62.98 | 62.31 | 62.98 | 234,200 | +0.84(+1.35%) |
Dec 03, 2020 | 62.01 | 62.41 | 61.87 | 62.14 | 263,624 | +0.29(+0.47%) |
Dec 02, 2020 | 61.45 | 61.87 | 61.25 | 61.85 | 423,417 | +0.20(+0.32%) |
Dec 01, 2020 | 61.86 | 62.16 | 61.63 | 61.65 | 228,081 | +0.57(+0.93%) |
Nov 30, 2020 | 61.58 | 61.61 | 60.95 | 61.08 | 372,873 | -0.56(-0.91%) |
Nov 27, 2020 | 61.77 | 61.77 | 61.52 | 61.64 | 180,700 | +0.12(+0.20%) |
Nov 25, 2020 | 61.81 | 61.81 | 61.33 | 61.52 | 276,100 | -0.36(-0.58%) |
Nov 24, 2020 | 61.08 | 61.90 | 61.04 | 61.88 | 380,363 | +1.37(+2.26%) |
Nov 23, 2020 | 60.00 | 60.63 | 59.75 | 60.51 | 168,852 | +0.93(+1.56%) |
Nov 20, 2020 | 59.93 | 60.00 | 59.58 | 59.58 | 256,800 | -0.38(-0.63%) |
Nov 19, 2020 | 59.48 | 60.02 | 59.26 | 59.96 | 230,137 | +0.42(+0.71%) |
Nov 18, 2020 | 60.54 | 60.54 | 59.51 | 59.54 | 386,112 | -0.59(-0.98%) |
Nov 17, 2020 | 59.81 | 60.30 | 59.36 | 60.13 | 458,767 | +0.09(+0.15%) |
Nov 16, 2020 | 60.04 | 60.04 | 59.44 | 60.04 | 600,081 | +1.01(+1.71%) |
Nov 13, 2020 | 58.23 | 59.13 | 58.20 | 59.03 | 444,300 | +1.21(+2.09%) |
Nov 12, 2020 | 58.49 | 58.49 | 57.43 | 57.82 | 406,288 | -0.91(-1.55%) |
Nov 11, 2020 | 59.25 | 59.28 | 58.42 | 58.73 | 265,157 | +0.01(+0.02%) |
Nov 10, 2020 | 58.49 | 58.88 | 58.15 | 58.72 | 595,237 | +0.40(+0.69%) |
Nov 09, 2020 | 58.64 | 59.61 | 58.32 | 58.32 | 572,904 | +2.05(+3.64%) |
Nov 06, 2020 | 56.62 | 56.66 | 56.14 | 56.27 | 274,600 | -0.30(-0.53%) |
Nov 05, 2020 | 56.26 | 56.78 | 56.21 | 56.57 | 466,124 | +0.87(+1.56%) |
Nov 04, 2020 | 55.11 | 56.48 | 54.67 | 55.70 | 531,870 | +0.94(+1.72%) |
Nov 03, 2020 | 54.41 | 55.06 | 54.41 | 54.76 | 354,225 | +1.03(+1.92%) |
Nov 02, 2020 | 53.52 | 54.00 | 53.34 | 53.73 | 411,761 | +0.59(+1.11%) |
Oct 30, 2020 | 53.03 | 53.33 | 52.37 | 53.14 | 671,000 | -0.21(-0.39%) |
Oct 29, 2020 | 53.12 | 53.73 | 52.44 | 53.35 | 408,566 | +0.25(+0.47%) |
Oct 28, 2020 | 53.83 | 53.93 | 53.09 | 53.10 | 608,549 | -1.67(-3.05%) |
Oct 27, 2020 | 55.37 | 55.37 | 54.76 | 54.77 | 232,389 | -0.48(-0.87%) |
Oct 26, 2020 | 55.81 | 55.85 | 54.69 | 55.25 | 329,762 | -1.17(-2.07%) |
Oct 23, 2020 | 56.70 | 56.77 | 56.15 | 56.42 | 160,500 | -0.17(-0.30%) |
Oct 22, 2020 | 56.02 | 56.68 | 55.76 | 56.59 | 247,541 | +0.61(+1.09%) |
Oct 21, 2020 | 56.25 | 56.41 | 55.95 | 55.98 | 217,759 | -0.35(-0.62%) |
Oct 20, 2020 | 56.60 | 56.80 | 56.19 | 56.33 | 339,156 | +0.03(+0.05%) |
Oct 19, 2020 | 57.18 | 57.38 | 56.19 | 56.30 | 265,824 | -0.82(-1.44%) |
Oct 16, 2020 | 57.20 | 57.37 | 57.06 | 57.12 | 193,800 | +0.20(+0.35%) |
Oct 15, 2020 | 56.20 | 56.96 | 56.01 | 56.92 | 226,673 | +0.24(+0.42%) |
Oct 14, 2020 | 57.22 | 57.36 | 56.62 | 56.68 | 284,491 | -0.46(-0.81%) |
Oct 13, 2020 | 57.64 | 57.64 | 57.11 | 57.14 | 254,891 | -0.58(-1.00%) |
Oct 12, 2020 | 57.58 | 57.84 | 57.41 | 57.72 | 367,655 | +0.47(+0.82%) |
Oct 09, 2020 | 57.14 | 57.54 | 57.04 | 57.25 | 182,200 | +0.32(+0.56%) |
Oct 08, 2020 | 56.61 | 56.93 | 56.51 | 56.93 | 181,279 | +0.86(+1.53%) |
Oct 07, 2020 | 55.67 | 56.29 | 55.67 | 56.07 | 243,221 | +0.98(+1.78%) |
Oct 06, 2020 | 55.81 | 56.28 | 54.98 | 55.09 | 282,123 | -0.50(-0.90%) |
Oct 05, 2020 | 55.08 | 55.67 | 55.08 | 55.59 | 171,318 | +0.81(+1.48%) |
Oct 02, 2020 | 53.94 | 55.11 | 53.94 | 54.78 | 279,100 | -0.09(-0.16%) |