Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 69.02 | 69.02 | 69.02 | 186,739 | +2.35(+3.52%) | |
Dec 30, 2020 | 63.12 | 66.95 | 60.57 | 66.67 | 186,739 | +3.89(+6.20%) |
Dec 29, 2020 | 62.63 | 64.14 | 61.18 | 62.78 | 133,324 | -0.40(-0.63%) |
Dec 28, 2020 | 65.68 | 66.42 | 60.00 | 63.18 | 149,685 | -2.04(-3.13%) |
Dec 24, 2020 | 64.43 | 66.84 | 64.04 | 65.22 | 147,200 | +0.03(+0.05%) |
Dec 23, 2020 | 60.61 | 65.83 | 58.99 | 65.19 | 419,034 | +4.71(+7.79%) |
Dec 22, 2020 | 55.47 | 60.65 | 55.06 | 60.48 | 467,021 | +4.71(+8.45%) |
Dec 21, 2020 | 52.62 | 56.00 | 50.75 | 55.77 | 364,086 | +2.15(+4.01%) |
Dec 18, 2020 | 50.85 | 56.05 | 50.40 | 53.62 | 2,390,800 | +3.07(+6.07%) |
Dec 17, 2020 | 50.57 | 51.71 | 49.23 | 50.55 | 354,524 | +0.99(+2.00%) |
Dec 16, 2020 | 47.50 | 51.35 | 47.04 | 49.56 | 369,438 | +1.75(+3.66%) |
Dec 15, 2020 | 46.29 | 48.03 | 45.75 | 47.81 | 290,535 | +1.24(+2.66%) |
Dec 14, 2020 | 51.49 | 54.50 | 46.05 | 46.57 | 241,644 | -4.24(-8.34%) |
Dec 11, 2020 | 50.37 | 52.63 | 49.82 | 50.81 | 326,300 | +0.02(+0.04%) |
Dec 10, 2020 | 51.21 | 52.10 | 49.83 | 50.79 | 187,933 | -0.49(-0.96%) |
Dec 09, 2020 | 51.97 | 52.98 | 50.39 | 51.28 | 273,200 | -0.35(-0.68%) |
Dec 08, 2020 | 52.27 | 52.31 | 50.74 | 51.63 | 168,443 | +0.03(+0.06%) |
Dec 07, 2020 | 50.82 | 53.81 | 49.52 | 51.60 | 283,238 | +1.22(+2.42%) |
Dec 04, 2020 | 51.73 | 51.73 | 49.00 | 50.38 | 438,600 | -1.22(-2.36%) |
Dec 03, 2020 | 50.57 | 52.00 | 50.03 | 51.60 | 115,091 | +0.54(+1.06%) |
Dec 02, 2020 | 52.82 | 53.22 | 50.19 | 51.06 | 149,199 | -1.91(-3.61%) |
Dec 01, 2020 | 54.89 | 56.01 | 51.45 | 52.97 | 213,371 | -1.23(-2.27%) |
Nov 30, 2020 | 55.14 | 56.99 | 51.12 | 54.20 | 246,705 | -0.80(-1.45%) |
Nov 27, 2020 | 53.00 | 55.66 | 52.17 | 55.00 | 100,000 | +2.20(+4.17%) |
Nov 25, 2020 | 50.80 | 53.62 | 48.26 | 52.80 | 194,500 | +2.00(+3.94%) |
Nov 24, 2020 | 49.10 | 53.24 | 47.88 | 50.80 | 235,399 | +2.34(+4.83%) |
Nov 23, 2020 | 46.91 | 51.47 | 46.31 | 48.46 | 299,312 | +2.01(+4.33%) |
Nov 20, 2020 | 46.79 | 47.00 | 45.76 | 46.45 | 171,200 | -0.23(-0.49%) |
Nov 19, 2020 | 46.58 | 47.60 | 45.41 | 46.68 | 82,785 | -0.03(-0.06%) |
Nov 18, 2020 | 47.12 | 47.50 | 46.25 | 46.71 | 121,177 | -0.03(-0.06%) |
Nov 17, 2020 | 46.90 | 47.22 | 45.55 | 46.74 | 89,855 | -0.40(-0.85%) |
Nov 16, 2020 | 47.03 | 47.73 | 46.01 | 47.14 | 92,922 | +0.65(+1.40%) |
Nov 13, 2020 | 46.57 | 47.50 | 46.02 | 46.49 | 138,800 | +0.24(+0.52%) |
Nov 12, 2020 | 45.45 | 46.74 | 44.30 | 46.25 | 179,928 | +0.52(+1.14%) |
Nov 11, 2020 | 45.21 | 47.00 | 43.00 | 45.73 | 229,302 | -0.60(-1.30%) |
Nov 10, 2020 | 47.21 | 47.60 | 45.22 | 46.33 | 101,608 | -1.78(-3.70%) |
Nov 09, 2020 | 46.19 | 48.69 | 45.92 | 48.11 | 197,540 | +1.31(+2.80%) |
Nov 06, 2020 | 47.79 | 48.33 | 45.99 | 46.80 | 115,700 | -1.42(-2.94%) |
Nov 05, 2020 | 45.73 | 48.98 | 45.51 | 48.22 | 166,384 | +1.59(+3.41%) |
Nov 04, 2020 | 46.51 | 49.00 | 46.10 | 46.63 | 98,284 | -0.39(-0.83%) |
Nov 03, 2020 | 42.74 | 47.02 | 41.74 | 47.02 | 170,737 | +4.08(+9.50%) |
Nov 02, 2020 | 41.86 | 43.76 | 41.08 | 42.94 | 145,391 | +0.88(+2.09%) |
Oct 30, 2020 | 42.25 | 43.68 | 40.92 | 42.06 | 275,000 | -1.00(-2.32%) |
Oct 29, 2020 | 41.88 | 43.81 | 41.88 | 43.06 | 68,560 | +0.76(+1.80%) |
Oct 28, 2020 | 41.50 | 43.29 | 41.50 | 42.30 | 61,388 | +0.41(+0.98%) |
Oct 27, 2020 | 43.00 | 44.49 | 41.50 | 41.89 | 155,876 | -0.76(-1.78%) |
Oct 26, 2020 | 41.41 | 43.97 | 41.01 | 42.65 | 146,021 | +0.41(+0.97%) |
Oct 23, 2020 | 42.89 | 43.62 | 40.47 | 42.24 | 332,700 | -0.82(-1.90%) |
Oct 22, 2020 | 43.90 | 44.76 | 42.31 | 43.06 | 194,140 | -0.84(-1.91%) |
Oct 21, 2020 | 48.75 | 48.75 | 43.33 | 43.90 | 177,717 | -4.85(-9.95%) |
Oct 20, 2020 | 47.00 | 49.05 | 45.63 | 48.75 | 83,155 | +1.47(+3.11%) |
Oct 19, 2020 | 45.15 | 47.97 | 44.46 | 47.28 | 133,651 | +2.82(+6.34%) |
Oct 16, 2020 | 42.34 | 45.44 | 42.01 | 44.46 | 103,500 | +2.06(+4.86%) |
Oct 15, 2020 | 41.61 | 44.50 | 40.21 | 42.40 | 129,527 | +0.27(+0.64%) |
Oct 14, 2020 | 40.34 | 43.29 | 40.34 | 42.13 | 231,619 | +0.78(+1.89%) |
Oct 13, 2020 | 41.34 | 42.27 | 39.87 | 41.35 | 414,316 | -0.65(-1.55%) |
Oct 12, 2020 | 42.69 | 44.31 | 41.00 | 42.00 | 198,111 | -0.25(-0.59%) |
Oct 09, 2020 | 43.11 | 45.52 | 42.00 | 42.25 | 172,700 | -0.87(-2.02%) |
Oct 08, 2020 | 47.55 | 48.74 | 42.62 | 43.12 | 442,172 | -3.98(-8.45%) |
Oct 07, 2020 | 47.00 | 52.00 | 46.06 | 47.10 | 422,225 | +0.31(+0.66%) |
Oct 06, 2020 | 46.57 | 47.74 | 45.01 | 46.79 | 294,172 | +0.57(+1.23%) |
Oct 05, 2020 | 42.82 | 46.95 | 42.06 | 46.22 | 415,680 | +4.32(+10.31%) |
Oct 02, 2020 | 38.00 | 47.80 | 37.91 | 41.90 | 767,300 | +2.59(+6.59%) |