Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 63.07 | 63.07 | 63.07 | 23,805 | +0.76(+1.22%) | |
Dec 30, 2020 | 62.27 | 63.51 | 62.05 | 62.31 | 23,805 | +0.32(+0.52%) |
Dec 29, 2020 | 62.10 | 64.12 | 61.61 | 61.99 | 36,975 | +0.10(+0.16%) |
Dec 28, 2020 | 62.77 | 62.77 | 61.58 | 61.89 | 36,478 | +0.07(+0.12%) |
Dec 24, 2020 | 62.26 | 62.26 | 61.28 | 61.82 | 9,929 | -0.10(-0.16%) |
Dec 23, 2020 | 62.96 | 63.03 | 61.33 | 61.92 | 29,632 | -0.25(-0.40%) |
Dec 22, 2020 | 59.94 | 62.78 | 59.62 | 62.16 | 81,612 | +2.13(+3.55%) |
Dec 21, 2020 | 61.24 | 61.24 | 59.25 | 60.03 | 73,776 | -2.60(-4.15%) |
Dec 18, 2020 | 64.83 | 65.54 | 62.51 | 62.63 | 152,754 | -1.57(-2.44%) |
Dec 17, 2020 | 64.30 | 64.79 | 63.81 | 64.20 | 65,501 | +0.60(+0.94%) |
Dec 16, 2020 | 62.13 | 64.54 | 61.62 | 63.60 | 81,322 | +1.53(+2.46%) |
Dec 15, 2020 | 59.61 | 62.49 | 59.43 | 62.07 | 54,523 | +3.03(+5.13%) |
Dec 14, 2020 | 59.64 | 59.85 | 58.43 | 59.04 | 52,940 | -0.07(-0.12%) |
Dec 11, 2020 | 59.92 | 60.36 | 58.83 | 59.11 | 43,128 | -1.54(-2.53%) |
Dec 10, 2020 | 62.31 | 62.99 | 60.27 | 60.65 | 68,797 | -1.81(-2.91%) |
Dec 09, 2020 | 64.38 | 64.68 | 62.24 | 62.46 | 74,029 | -1.41(-2.20%) |
Dec 08, 2020 | 62.71 | 64.41 | 61.95 | 63.87 | 62,633 | +0.55(+0.87%) |
Dec 07, 2020 | 62.97 | 63.50 | 62.12 | 63.32 | 75,126 | +0.01(+0.02%) |
Dec 04, 2020 | 61.45 | 63.46 | 60.29 | 63.31 | 64,592 | +2.75(+4.54%) |
Dec 03, 2020 | 59.04 | 61.41 | 58.70 | 60.56 | 173,083 | +1.39(+2.34%) |
Dec 02, 2020 | 57.49 | 59.27 | 57.49 | 59.17 | 83,288 | +1.32(+2.27%) |
Dec 01, 2020 | 57.18 | 58.29 | 57.17 | 57.86 | 88,801 | +0.70(+1.22%) |
Nov 30, 2020 | 56.35 | 57.54 | 55.89 | 57.16 | 84,420 | -0.09(-0.16%) |
Nov 27, 2020 | 54.96 | 57.81 | 54.96 | 57.25 | 32,095 | +2.71(+4.97%) |
Nov 25, 2020 | 49.85 | 55.64 | 49.85 | 54.54 | 65,394 | +5.00(+10.08%) |
Nov 24, 2020 | 49.21 | 49.98 | 48.40 | 49.54 | 51,466 | +0.57(+1.16%) |
Nov 23, 2020 | 48.77 | 49.10 | 48.67 | 48.97 | 18,152 | -0.18(-0.37%) |
Nov 20, 2020 | 48.17 | 49.45 | 47.69 | 49.15 | 28,685 | +0.59(+1.21%) |
Nov 19, 2020 | 47.89 | 48.78 | 47.56 | 48.57 | 15,662 | +0.68(+1.42%) |
Nov 18, 2020 | 47.96 | 48.46 | 47.50 | 47.89 | 18,916 | +0.00(+0.00%) |
Nov 17, 2020 | 46.86 | 48.42 | 46.86 | 47.89 | 20,457 | +0.21(+0.44%) |
Nov 16, 2020 | 47.35 | 48.08 | 47.02 | 47.68 | 32,709 | +1.15(+2.46%) |
Nov 13, 2020 | 46.84 | 47.30 | 46.03 | 46.53 | 29,587 | +0.18(+0.39%) |
Nov 12, 2020 | 47.38 | 48.17 | 45.94 | 46.35 | 28,432 | -1.48(-3.09%) |
Nov 11, 2020 | 47.10 | 48.06 | 46.64 | 47.83 | 24,977 | +0.62(+1.31%) |
Nov 10, 2020 | 46.34 | 47.22 | 44.95 | 47.21 | 39,949 | +1.05(+2.27%) |
Nov 09, 2020 | 47.36 | 47.82 | 46.05 | 46.16 | 52,429 | +1.68(+3.79%) |
Nov 06, 2020 | 45.34 | 45.34 | 44.07 | 44.48 | 24,071 | -0.69(-1.52%) |
Nov 05, 2020 | 44.47 | 45.78 | 43.97 | 45.17 | 24,022 | +0.81(+1.82%) |
Nov 04, 2020 | 43.87 | 44.85 | 43.57 | 44.36 | 42,287 | +0.27(+0.61%) |
Nov 03, 2020 | 42.57 | 44.17 | 42.53 | 44.09 | 26,968 | +2.10(+5.01%) |
Nov 02, 2020 | 42.09 | 42.66 | 41.21 | 41.98 | 33,784 | +0.27(+0.65%) |
Oct 30, 2020 | 42.24 | 42.24 | 41.37 | 41.72 | 33,499 | -0.94(-2.20%) |
Oct 29, 2020 | 42.07 | 42.91 | 41.88 | 42.65 | 28,143 | +0.73(+1.74%) |
Oct 28, 2020 | 42.63 | 42.63 | 41.52 | 41.92 | 26,942 | -1.58(-3.62%) |
Oct 27, 2020 | 43.52 | 44.43 | 43.25 | 43.50 | 31,207 | -0.05(-0.11%) |
Oct 26, 2020 | 44.60 | 44.69 | 42.93 | 43.55 | 27,090 | -1.61(-3.55%) |
Oct 23, 2020 | 44.02 | 45.16 | 44.02 | 45.16 | 22,667 | +1.14(+2.58%) |
Oct 22, 2020 | 43.52 | 44.03 | 43.09 | 44.02 | 26,858 | +0.65(+1.49%) |
Oct 21, 2020 | 43.17 | 44.08 | 42.92 | 43.37 | 36,553 | -0.07(-0.16%) |
Oct 20, 2020 | 43.87 | 43.90 | 42.53 | 43.44 | 19,288 | -0.30(-0.68%) |
Oct 19, 2020 | 44.74 | 45.03 | 43.60 | 43.74 | 22,818 | -0.33(-0.75%) |
Oct 16, 2020 | 43.68 | 44.30 | 43.42 | 44.07 | 28,083 | +0.16(+0.36%) |
Oct 15, 2020 | 42.63 | 44.11 | 41.84 | 43.91 | 30,410 | +0.36(+0.82%) |
Oct 14, 2020 | 44.56 | 44.56 | 43.38 | 43.55 | 18,818 | -1.26(-2.80%) |
Oct 13, 2020 | 45.55 | 45.83 | 44.66 | 44.81 | 29,783 | -0.52(-1.14%) |
Oct 12, 2020 | 45.12 | 45.40 | 44.52 | 45.32 | 28,227 | +0.48(+1.07%) |
Oct 09, 2020 | 44.81 | 45.06 | 43.83 | 44.85 | 18,956 | +0.52(+1.17%) |
Oct 08, 2020 | 43.86 | 44.45 | 43.10 | 44.33 | 30,201 | +0.89(+2.04%) |
Oct 07, 2020 | 43.82 | 43.82 | 43.01 | 43.44 | 23,495 | +0.47(+1.10%) |
Oct 06, 2020 | 42.67 | 43.70 | 42.60 | 42.97 | 34,824 | +0.65(+1.54%) |
Oct 05, 2020 | 42.52 | 42.72 | 42.11 | 42.31 | 20,448 | +0.32(+0.76%) |
Oct 02, 2020 | 42.06 | 42.86 | 41.87 | 41.99 | 21,062 | -0.83(-1.93%) |