Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 61.16 | 61.16 | 61.16 | 34,764 | -0.33(-0.53%) | |
Dec 30, 2020 | 61.22 | 61.74 | 61.03 | 61.49 | 34,764 | +0.94(+1.55%) |
Dec 29, 2020 | 60.62 | 61.11 | 60.21 | 60.54 | 28,883 | +0.81(+1.36%) |
Dec 28, 2020 | 60.65 | 60.65 | 59.28 | 59.73 | 46,788 | -0.41(-0.67%) |
Dec 24, 2020 | 60.84 | 60.89 | 60.04 | 60.14 | 18,384 | -0.77(-1.27%) |
Dec 23, 2020 | 61.07 | 61.35 | 60.72 | 60.91 | 34,693 | +0.05(+0.08%) |
Dec 22, 2020 | 61.06 | 61.37 | 60.31 | 60.86 | 54,611 | -0.11(-0.18%) |
Dec 21, 2020 | 60.89 | 61.18 | 60.51 | 60.97 | 54,218 | -0.64(-1.04%) |
Dec 18, 2020 | 61.20 | 61.70 | 61.20 | 61.61 | 77,681 | +0.49(+0.79%) |
Dec 17, 2020 | 60.90 | 61.64 | 60.90 | 61.13 | 125,195 | +0.53(+0.88%) |
Dec 16, 2020 | 60.41 | 60.81 | 60.16 | 60.59 | 40,059 | +0.65(+1.09%) |
Dec 15, 2020 | 59.42 | 59.96 | 59.20 | 59.94 | 36,037 | +0.79(+1.34%) |
Dec 14, 2020 | 60.10 | 60.12 | 59.15 | 59.15 | 44,270 | -0.72(-1.21%) |
Dec 11, 2020 | 59.60 | 60.10 | 59.44 | 59.87 | 40,608 | -0.03(-0.05%) |
Dec 10, 2020 | 57.98 | 59.90 | 57.66 | 59.90 | 54,357 | +1.63(+2.80%) |
Dec 09, 2020 | 58.95 | 59.33 | 57.91 | 58.27 | 80,154 | -0.52(-0.89%) |
Dec 08, 2020 | 58.62 | 58.88 | 58.19 | 58.79 | 27,038 | -0.04(-0.07%) |
Dec 07, 2020 | 58.11 | 58.83 | 58.11 | 58.83 | 37,298 | +0.65(+1.12%) |
Dec 04, 2020 | 58.09 | 58.30 | 57.96 | 58.18 | 25,658 | +0.40(+0.69%) |
Dec 03, 2020 | 57.64 | 58.16 | 57.59 | 57.78 | 36,120 | +0.34(+0.59%) |
Dec 02, 2020 | 56.54 | 57.72 | 56.12 | 57.45 | 31,292 | +0.51(+0.90%) |
Dec 01, 2020 | 56.95 | 57.21 | 56.66 | 56.93 | 89,750 | +0.62(+1.11%) |
Nov 30, 2020 | 56.86 | 56.86 | 55.63 | 56.31 | 38,221 | -0.60(-1.06%) |
Nov 27, 2020 | 56.59 | 57.04 | 56.51 | 56.91 | 44,750 | +0.76(+1.36%) |
Nov 25, 2020 | 55.53 | 56.15 | 55.27 | 56.15 | 70,509 | +0.38(+0.67%) |
Nov 24, 2020 | 55.85 | 55.93 | 55.35 | 55.77 | 45,694 | +0.45(+0.81%) |
Nov 23, 2020 | 55.59 | 55.59 | 54.77 | 55.33 | 43,058 | +0.33(+0.59%) |
Nov 20, 2020 | 54.67 | 55.32 | 54.62 | 55.00 | 44,245 | +0.67(+1.24%) |
Nov 19, 2020 | 53.53 | 54.52 | 53.48 | 54.33 | 42,371 | +0.84(+1.57%) |
Nov 18, 2020 | 53.75 | 54.07 | 53.49 | 53.49 | 38,005 | -0.07(-0.13%) |
Nov 17, 2020 | 53.55 | 53.76 | 53.32 | 53.56 | 82,315 | -0.27(-0.50%) |
Nov 16, 2020 | 53.93 | 54.29 | 53.63 | 53.82 | 63,036 | -0.24(-0.44%) |
Nov 13, 2020 | 53.86 | 54.09 | 53.36 | 54.06 | 45,760 | +0.88(+1.66%) |
Nov 12, 2020 | 53.48 | 54.09 | 53.08 | 53.18 | 54,330 | -0.04(-0.07%) |
Nov 11, 2020 | 52.83 | 53.41 | 52.83 | 53.22 | 109,450 | +0.51(+0.98%) |
Nov 10, 2020 | 53.79 | 53.82 | 52.01 | 52.70 | 150,474 | -1.95(-3.57%) |
Nov 09, 2020 | 56.21 | 56.65 | 54.65 | 54.65 | 146,650 | -1.43(-2.54%) |
Nov 06, 2020 | 55.41 | 56.12 | 54.99 | 56.08 | 38,386 | +0.82(+1.49%) |
Nov 05, 2020 | 55.31 | 55.52 | 54.83 | 55.26 | 95,924 | +0.83(+1.53%) |
Nov 04, 2020 | 53.23 | 54.54 | 53.23 | 54.43 | 95,491 | +2.47(+4.76%) |
Nov 03, 2020 | 51.47 | 52.24 | 51.36 | 51.95 | 77,093 | +0.53(+1.04%) |
Nov 02, 2020 | 51.73 | 52.07 | 50.87 | 51.42 | 60,928 | -0.17(-0.33%) |
Oct 30, 2020 | 53.09 | 53.09 | 51.08 | 51.59 | 129,098 | -2.87(-5.27%) |
Oct 29, 2020 | 54.03 | 54.72 | 53.93 | 54.46 | 117,167 | +1.87(+3.56%) |
Oct 28, 2020 | 53.10 | 53.10 | 52.39 | 52.59 | 112,318 | -1.24(-2.30%) |
Oct 27, 2020 | 52.99 | 53.86 | 52.96 | 53.82 | 58,695 | +1.13(+2.14%) |
Oct 26, 2020 | 53.28 | 53.58 | 52.27 | 52.69 | 65,817 | -0.98(-1.83%) |
Oct 23, 2020 | 52.77 | 53.75 | 52.47 | 53.67 | 89,096 | +0.91(+1.73%) |
Oct 22, 2020 | 52.11 | 52.76 | 51.85 | 52.76 | 100,714 | +0.72(+1.39%) |
Oct 21, 2020 | 51.35 | 52.39 | 51.21 | 52.04 | 78,627 | +2.43(+4.89%) |
Oct 20, 2020 | 49.49 | 49.85 | 49.46 | 49.62 | 13,091 | +0.31(+0.62%) |
Oct 19, 2020 | 49.58 | 49.97 | 49.15 | 49.31 | 34,773 | -0.20(-0.40%) |
Oct 16, 2020 | 49.91 | 50.00 | 49.50 | 49.51 | 16,768 | +0.01(+0.02%) |
Oct 15, 2020 | 49.10 | 49.63 | 48.84 | 49.50 | 35,307 | -0.36(-0.71%) |
Oct 14, 2020 | 50.45 | 50.45 | 49.80 | 49.85 | 28,520 | -0.41(-0.81%) |
Oct 13, 2020 | 50.37 | 50.37 | 50.05 | 50.26 | 29,702 | +0.08(+0.16%) |
Oct 12, 2020 | 50.11 | 50.48 | 49.98 | 50.18 | 23,679 | +0.49(+0.98%) |
Oct 09, 2020 | 49.68 | 49.85 | 49.58 | 49.69 | 19,597 | +0.34(+0.68%) |
Oct 08, 2020 | 49.57 | 49.70 | 49.30 | 49.36 | 50,402 | +0.04(+0.09%) |
Oct 07, 2020 | 49.55 | 49.55 | 49.14 | 49.31 | 18,894 | +0.15(+0.31%) |
Oct 06, 2020 | 49.69 | 49.93 | 48.89 | 49.16 | 32,908 | -0.53(-1.08%) |
Oct 05, 2020 | 48.99 | 49.69 | 48.99 | 49.69 | 55,008 | +1.03(+2.12%) |
Oct 02, 2020 | 48.45 | 49.33 | 48.45 | 48.67 | 22,829 | -0.78(-1.58%) |