Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 64.92 | 64.92 | 64.92 | 486,952 | -0.13(-0.20%) | |
Dec 30, 2020 | 66.75 | 67.29 | 65.02 | 65.05 | 486,952 | -1.50(-2.25%) |
Dec 29, 2020 | 66.69 | 66.69 | 65.25 | 66.55 | 296,872 | +0.34(+0.51%) |
Dec 28, 2020 | 66.76 | 67.10 | 65.57 | 66.21 | 343,610 | -0.18(-0.27%) |
Dec 24, 2020 | 65.77 | 66.57 | 65.30 | 66.39 | 167,200 | +0.86(+1.31%) |
Dec 23, 2020 | 64.93 | 65.75 | 64.26 | 65.53 | 230,918 | +0.96(+1.49%) |
Dec 22, 2020 | 62.42 | 65.12 | 61.55 | 64.57 | 431,714 | +2.09(+3.35%) |
Dec 21, 2020 | 61.76 | 62.55 | 61.00 | 62.48 | 404,167 | -0.27(-0.43%) |
Dec 18, 2020 | 62.37 | 62.86 | 61.33 | 62.75 | 1,228,100 | +0.57(+0.92%) |
Dec 17, 2020 | 61.43 | 62.26 | 59.97 | 62.18 | 321,497 | +1.37(+2.25%) |
Dec 16, 2020 | 59.99 | 61.51 | 57.48 | 60.81 | 827,694 | +1.20(+2.01%) |
Dec 15, 2020 | 58.04 | 59.65 | 57.29 | 59.61 | 426,886 | +2.10(+3.65%) |
Dec 14, 2020 | 58.53 | 59.60 | 56.61 | 57.51 | 485,325 | -0.77(-1.32%) |
Dec 11, 2020 | 58.56 | 59.18 | 57.99 | 58.28 | 719,500 | -0.68(-1.15%) |
Dec 10, 2020 | 56.35 | 59.62 | 55.74 | 58.96 | 635,700 | +2.54(+4.50%) |
Dec 09, 2020 | 56.25 | 57.07 | 55.07 | 56.42 | 300,178 | +0.67(+1.20%) |
Dec 08, 2020 | 54.81 | 55.83 | 54.26 | 55.75 | 223,585 | +0.72(+1.31%) |
Dec 07, 2020 | 56.20 | 56.89 | 54.87 | 55.03 | 247,724 | -1.36(-2.41%) |
Dec 04, 2020 | 55.33 | 56.52 | 54.64 | 56.39 | 235,000 | +1.47(+2.68%) |
Dec 03, 2020 | 54.85 | 55.83 | 54.54 | 54.92 | 284,473 | -0.10(-0.18%) |
Dec 02, 2020 | 53.71 | 55.13 | 53.15 | 55.02 | 359,948 | +1.02(+1.89%) |
Dec 01, 2020 | 55.48 | 55.48 | 53.06 | 54.00 | 454,400 | -0.73(-1.33%) |
Nov 30, 2020 | 55.40 | 55.83 | 53.92 | 54.73 | 446,807 | -0.89(-1.60%) |
Nov 27, 2020 | 54.75 | 55.62 | 54.44 | 55.62 | 74,400 | +1.22(+2.24%) |
Nov 25, 2020 | 55.91 | 55.91 | 54.17 | 54.40 | 293,600 | -1.33(-2.39%) |
Nov 24, 2020 | 55.55 | 56.23 | 54.80 | 55.73 | 270,949 | +0.95(+1.73%) |
Nov 23, 2020 | 54.62 | 55.49 | 54.00 | 54.78 | 307,313 | +0.25(+0.46%) |
Nov 20, 2020 | 56.07 | 56.31 | 54.31 | 54.53 | 486,600 | -1.52(-2.71%) |
Nov 19, 2020 | 55.47 | 56.46 | 55.19 | 56.05 | 391,312 | +0.46(+0.83%) |
Nov 18, 2020 | 55.53 | 56.50 | 55.05 | 55.59 | 392,883 | +0.34(+0.62%) |
Nov 17, 2020 | 54.89 | 55.98 | 54.21 | 55.25 | 338,065 | -0.62(-1.11%) |
Nov 16, 2020 | 56.37 | 56.87 | 55.49 | 55.87 | 553,499 | -0.26(-0.46%) |
Nov 13, 2020 | 54.85 | 56.22 | 53.95 | 56.13 | 473,500 | +1.94(+3.58%) |
Nov 12, 2020 | 53.13 | 54.48 | 52.32 | 54.19 | 680,010 | +0.37(+0.69%) |
Nov 11, 2020 | 54.53 | 55.07 | 53.06 | 53.82 | 738,385 | -0.77(-1.41%) |
Nov 10, 2020 | 55.87 | 55.92 | 53.44 | 54.59 | 585,309 | -1.09(-1.96%) |
Nov 09, 2020 | 51.81 | 56.14 | 50.23 | 55.68 | 1,096,506 | +6.73(+13.75%) |
Nov 06, 2020 | 48.90 | 49.24 | 48.40 | 48.95 | 331,900 | +0.17(+0.35%) |
Nov 05, 2020 | 47.38 | 48.82 | 47.38 | 48.78 | 544,034 | +1.76(+3.74%) |
Nov 04, 2020 | 47.24 | 48.00 | 46.34 | 47.02 | 400,577 | -0.06(-0.13%) |
Nov 03, 2020 | 45.27 | 47.40 | 44.74 | 47.08 | 605,625 | +2.63(+5.92%) |
Nov 02, 2020 | 44.72 | 44.96 | 43.71 | 44.45 | 642,907 | +0.35(+0.79%) |
Oct 30, 2020 | 42.93 | 44.12 | 42.12 | 44.10 | 531,200 | +0.79(+1.82%) |
Oct 29, 2020 | 43.35 | 43.80 | 42.79 | 43.31 | 689,067 | -0.56(-1.28%) |
Oct 28, 2020 | 47.75 | 47.75 | 43.69 | 43.87 | 873,439 | -2.68(-5.76%) |
Oct 27, 2020 | 47.17 | 48.07 | 46.16 | 46.55 | 468,120 | -0.92(-1.94%) |
Oct 26, 2020 | 48.28 | 48.69 | 47.14 | 47.47 | 394,032 | -1.60(-3.26%) |
Oct 23, 2020 | 48.71 | 49.46 | 48.06 | 49.07 | 464,500 | +0.81(+1.68%) |
Oct 22, 2020 | 47.56 | 48.50 | 47.54 | 48.26 | 378,435 | +0.82(+1.73%) |
Oct 21, 2020 | 47.97 | 48.06 | 47.16 | 47.44 | 244,379 | -0.31(-0.65%) |
Oct 20, 2020 | 48.25 | 48.31 | 47.59 | 47.75 | 298,461 | -0.06(-0.13%) |
Oct 19, 2020 | 48.91 | 48.91 | 47.45 | 47.81 | 315,131 | -0.65(-1.34%) |
Oct 16, 2020 | 48.27 | 49.22 | 47.75 | 48.46 | 346,200 | +0.51(+1.06%) |
Oct 15, 2020 | 47.19 | 48.14 | 47.02 | 47.95 | 324,076 | +0.08(+0.17%) |
Oct 14, 2020 | 48.14 | 48.90 | 47.76 | 47.87 | 236,339 | -0.37(-0.77%) |
Oct 13, 2020 | 49.29 | 49.49 | 48.21 | 48.24 | 350,916 | -1.08(-2.19%) |
Oct 12, 2020 | 50.03 | 50.12 | 49.15 | 49.32 | 827,919 | -0.48(-0.96%) |
Oct 09, 2020 | 50.62 | 51.45 | 49.32 | 49.80 | 516,700 | -0.74(-1.46%) |
Oct 08, 2020 | 50.41 | 51.11 | 50.22 | 50.54 | 642,912 | -1.34(-2.58%) |
Oct 07, 2020 | 50.47 | 52.14 | 50.47 | 51.88 | 853,523 | +3.07(+6.29%) |
Oct 06, 2020 | 48.81 | 49.49 | 48.47 | 48.81 | 412,256 | +0.34(+0.70%) |
Oct 05, 2020 | 47.78 | 48.52 | 47.51 | 48.47 | 292,366 | +1.24(+2.63%) |
Oct 02, 2020 | 46.41 | 47.45 | 45.78 | 47.23 | 238,900 | -0.04(-0.08%) |