Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 57.90 | 57.90 | 57.90 | 44,914 | +0.62(+1.08%) | |
Dec 30, 2020 | 58.90 | 59.39 | 57.26 | 57.28 | 44,914 | -1.75(-2.96%) |
Dec 29, 2020 | 57.90 | 59.39 | 57.78 | 59.03 | 92,274 | +1.36(+2.36%) |
Dec 28, 2020 | 57.06 | 57.92 | 55.59 | 57.67 | 80,560 | +0.84(+1.48%) |
Dec 24, 2020 | 56.51 | 57.67 | 55.94 | 56.83 | 33,800 | +0.75(+1.34%) |
Dec 23, 2020 | 54.62 | 56.56 | 54.33 | 56.08 | 64,384 | +2.19(+4.06%) |
Dec 22, 2020 | 57.84 | 57.84 | 53.89 | 53.89 | 75,145 | -3.83(-6.64%) |
Dec 21, 2020 | 56.00 | 57.72 | 55.27 | 57.72 | 128,249 | +1.72(+3.07%) |
Dec 18, 2020 | 54.47 | 56.84 | 54.33 | 56.00 | 702,600 | +1.41(+2.58%) |
Dec 17, 2020 | 54.01 | 54.74 | 53.42 | 54.59 | 86,071 | +1.38(+2.59%) |
Dec 16, 2020 | 53.29 | 53.52 | 52.59 | 53.21 | 63,171 | -0.25(-0.47%) |
Dec 15, 2020 | 50.83 | 53.96 | 50.31 | 53.46 | 181,801 | +2.87(+5.67%) |
Dec 14, 2020 | 54.22 | 54.29 | 50.02 | 50.59 | 197,501 | -3.63(-6.69%) |
Dec 11, 2020 | 54.36 | 56.23 | 53.96 | 54.22 | 99,700 | -0.74(-1.35%) |
Dec 10, 2020 | 53.71 | 57.99 | 52.00 | 54.96 | 363,863 | -8.17(-12.94%) |
Dec 09, 2020 | 65.00 | 65.02 | 63.13 | 63.13 | 94,446 | -1.19(-1.85%) |
Dec 08, 2020 | 64.20 | 64.62 | 63.66 | 64.32 | 61,820 | +0.20(+0.31%) |
Dec 07, 2020 | 63.80 | 64.64 | 63.31 | 64.12 | 58,254 | -0.08(-0.12%) |
Dec 04, 2020 | 63.22 | 64.20 | 62.23 | 64.20 | 83,400 | +1.37(+2.18%) |
Dec 03, 2020 | 62.69 | 63.00 | 61.76 | 62.83 | 78,174 | +0.42(+0.67%) |
Dec 02, 2020 | 61.88 | 62.85 | 61.82 | 62.41 | 42,343 | +0.34(+0.55%) |
Dec 01, 2020 | 62.37 | 62.84 | 61.77 | 62.07 | 42,526 | +0.45(+0.73%) |
Nov 30, 2020 | 62.39 | 63.00 | 61.14 | 61.62 | 61,860 | -0.77(-1.23%) |
Nov 27, 2020 | 62.27 | 62.99 | 61.78 | 62.39 | 16,900 | -0.16(-0.26%) |
Nov 25, 2020 | 61.94 | 62.62 | 60.93 | 62.55 | 50,900 | +0.14(+0.22%) |
Nov 24, 2020 | 62.10 | 62.60 | 61.67 | 62.41 | 77,394 | +0.70(+1.13%) |
Nov 23, 2020 | 60.93 | 61.92 | 60.51 | 61.71 | 42,364 | +1.37(+2.27%) |
Nov 20, 2020 | 59.30 | 61.87 | 58.93 | 60.34 | 42,900 | +0.14(+0.23%) |
Nov 19, 2020 | 60.38 | 60.88 | 59.21 | 60.20 | 49,448 | -0.54(-0.89%) |
Nov 18, 2020 | 62.00 | 62.00 | 60.64 | 60.74 | 49,680 | -0.97(-1.57%) |
Nov 17, 2020 | 60.90 | 62.00 | 59.76 | 61.71 | 49,635 | +0.47(+0.77%) |
Nov 16, 2020 | 61.11 | 62.00 | 60.06 | 61.24 | 57,610 | +1.57(+2.63%) |
Nov 13, 2020 | 58.78 | 60.47 | 57.53 | 59.67 | 50,800 | +0.86(+1.46%) |
Nov 12, 2020 | 60.36 | 61.00 | 57.59 | 58.81 | 69,751 | -1.66(-2.75%) |
Nov 11, 2020 | 61.50 | 62.00 | 60.35 | 60.47 | 66,397 | -0.07(-0.12%) |
Nov 10, 2020 | 58.88 | 61.14 | 56.62 | 60.54 | 83,629 | +2.00(+3.42%) |
Nov 09, 2020 | 59.42 | 59.98 | 57.00 | 58.54 | 67,642 | +3.44(+6.24%) |
Nov 06, 2020 | 56.60 | 56.60 | 54.52 | 55.10 | 24,500 | -0.95(-1.69%) |
Nov 05, 2020 | 54.89 | 56.55 | 54.72 | 56.05 | 32,379 | +0.78(+1.41%) |
Nov 04, 2020 | 54.03 | 56.20 | 53.31 | 55.27 | 27,592 | +0.27(+0.49%) |
Nov 03, 2020 | 54.50 | 55.47 | 54.36 | 55.00 | 38,890 | +1.20(+2.23%) |
Nov 02, 2020 | 53.16 | 55.16 | 51.50 | 53.80 | 38,824 | +0.82(+1.55%) |
Oct 30, 2020 | 54.70 | 54.70 | 52.02 | 52.98 | 44,700 | -1.77(-3.23%) |
Oct 29, 2020 | 53.42 | 55.37 | 52.70 | 54.75 | 24,658 | +0.97(+1.80%) |
Oct 28, 2020 | 54.64 | 55.17 | 53.33 | 53.78 | 38,505 | -1.73(-3.12%) |
Oct 27, 2020 | 55.90 | 57.64 | 54.94 | 55.51 | 29,999 | -0.89(-1.58%) |
Oct 26, 2020 | 56.28 | 56.68 | 54.54 | 56.40 | 42,919 | -0.49(-0.86%) |
Oct 23, 2020 | 57.73 | 57.91 | 56.46 | 56.89 | 28,400 | -0.31(-0.54%) |
Oct 22, 2020 | 56.35 | 57.24 | 55.25 | 57.20 | 37,820 | +1.15(+2.05%) |
Oct 21, 2020 | 56.16 | 56.16 | 55.05 | 56.05 | 30,849 | -0.03(-0.05%) |
Oct 20, 2020 | 56.15 | 56.57 | 55.30 | 56.08 | 37,388 | +0.30(+0.54%) |
Oct 19, 2020 | 55.02 | 56.49 | 55.02 | 55.78 | 47,591 | +0.73(+1.33%) |
Oct 16, 2020 | 54.50 | 55.42 | 54.12 | 55.05 | 55,100 | +0.18(+0.33%) |
Oct 15, 2020 | 53.07 | 56.24 | 53.02 | 54.87 | 45,516 | +1.35(+2.52%) |
Oct 14, 2020 | 54.54 | 55.22 | 53.46 | 53.52 | 29,173 | -0.95(-1.74%) |
Oct 13, 2020 | 54.20 | 55.00 | 54.20 | 54.47 | 29,157 | +0.12(+0.22%) |
Oct 12, 2020 | 54.01 | 54.66 | 54.01 | 54.35 | 36,467 | +0.21(+0.39%) |
Oct 09, 2020 | 54.05 | 54.67 | 53.83 | 54.14 | 44,600 | +0.48(+0.89%) |
Oct 08, 2020 | 54.05 | 54.52 | 53.23 | 53.66 | 69,041 | +0.32(+0.60%) |
Oct 07, 2020 | 53.36 | 54.00 | 52.75 | 53.34 | 95,501 | +0.86(+1.64%) |
Oct 06, 2020 | 51.95 | 54.16 | 49.38 | 52.48 | 81,072 | +0.06(+0.11%) |
Oct 05, 2020 | 50.75 | 52.68 | 50.75 | 52.42 | 86,300 | +1.76(+3.47%) |
Oct 02, 2020 | 49.57 | 50.84 | 49.26 | 50.66 | 45,700 | -0.05(-0.10%) |