Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 58.65 | 58.65 | 58.65 | 18,361 | +0.02(+0.03%) | |
Dec 30, 2020 | 57.48 | 58.74 | 57.48 | 58.64 | 18,361 | +1.15(+2.00%) |
Dec 29, 2020 | 58.04 | 58.04 | 57.00 | 57.49 | 9,301 | -0.51(-0.88%) |
Dec 28, 2020 | 58.71 | 58.82 | 57.85 | 57.99 | 10,450 | +0.26(+0.46%) |
Dec 24, 2020 | 57.68 | 57.83 | 57.55 | 57.73 | 2,854 | +0.03(+0.06%) |
Dec 23, 2020 | 57.88 | 58.16 | 57.57 | 57.70 | 7,117 | -0.22(-0.38%) |
Dec 22, 2020 | 58.18 | 58.18 | 57.80 | 57.91 | 26,375 | +0.11(+0.20%) |
Dec 21, 2020 | 57.40 | 57.96 | 56.99 | 57.80 | 18,101 | -0.62(-1.05%) |
Dec 18, 2020 | 58.42 | 59.34 | 57.79 | 58.42 | 37,972 | +0.02(+0.04%) |
Dec 17, 2020 | 58.84 | 58.84 | 57.94 | 58.39 | 13,116 | +0.44(+0.75%) |
Dec 16, 2020 | 58.70 | 58.70 | 57.36 | 57.96 | 7,399 | +0.08(+0.14%) |
Dec 15, 2020 | 58.24 | 58.24 | 57.60 | 57.87 | 4,384 | +0.68(+1.18%) |
Dec 14, 2020 | 56.77 | 58.44 | 56.60 | 57.20 | 38,389 | +1.22(+2.18%) |
Dec 11, 2020 | 56.07 | 56.15 | 55.53 | 55.98 | 8,676 | -0.84(-1.48%) |
Dec 10, 2020 | 56.57 | 57.17 | 56.52 | 56.82 | 7,389 | +0.16(+0.28%) |
Dec 09, 2020 | 58.32 | 58.52 | 56.66 | 56.66 | 7,838 | -2.06(-3.50%) |
Dec 08, 2020 | 57.94 | 58.81 | 57.94 | 58.72 | 5,931 | +0.43(+0.73%) |
Dec 07, 2020 | 57.97 | 58.29 | 57.77 | 58.29 | 4,788 | +0.35(+0.61%) |
Dec 04, 2020 | 57.09 | 57.94 | 56.68 | 57.94 | 9,697 | +1.23(+2.17%) |
Dec 03, 2020 | 57.28 | 57.28 | 56.68 | 56.71 | 4,279 | +0.00(+0.00%) |
Dec 02, 2020 | 56.89 | 57.16 | 56.56 | 56.71 | 9,886 | -0.09(-0.17%) |
Dec 01, 2020 | 56.25 | 57.12 | 56.25 | 56.80 | 4,847 | +0.96(+1.72%) |
Nov 30, 2020 | 55.34 | 55.84 | 54.66 | 55.84 | 6,382 | +0.90(+1.63%) |
Nov 27, 2020 | 54.98 | 55.14 | 54.94 | 54.94 | 1,837 | +0.34(+0.62%) |
Nov 25, 2020 | 54.97 | 55.14 | 54.27 | 54.61 | 3,776 | -0.15(-0.27%) |
Nov 24, 2020 | 55.10 | 55.10 | 53.72 | 54.75 | 8,876 | +0.39(+0.72%) |
Nov 23, 2020 | 54.91 | 54.91 | 53.63 | 54.36 | 22,519 | +0.43(+0.80%) |
Nov 20, 2020 | 53.97 | 54.50 | 53.90 | 53.93 | 5,410 | +0.01(+0.02%) |
Nov 19, 2020 | 53.11 | 53.93 | 53.08 | 53.92 | 1,982 | +0.84(+1.58%) |
Nov 18, 2020 | 53.28 | 53.82 | 53.08 | 53.08 | 3,011 | -0.41(-0.77%) |
Nov 17, 2020 | 53.95 | 53.95 | 53.34 | 53.49 | 6,393 | -0.32(-0.59%) |
Nov 16, 2020 | 53.31 | 53.81 | 53.21 | 53.81 | 6,858 | +1.14(+2.17%) |
Nov 13, 2020 | 53.18 | 53.41 | 52.48 | 52.67 | 8,472 | +0.46(+0.88%) |
Nov 12, 2020 | 52.84 | 53.08 | 51.95 | 52.21 | 17,853 | -0.79(-1.50%) |
Nov 11, 2020 | 52.41 | 53.02 | 52.32 | 53.00 | 8,560 | +1.86(+3.64%) |
Nov 10, 2020 | 52.70 | 52.70 | 51.07 | 51.14 | 16,920 | -1.97(-3.71%) |
Nov 09, 2020 | 54.52 | 55.00 | 52.90 | 53.11 | 9,833 | -0.59(-1.10%) |
Nov 06, 2020 | 52.72 | 53.74 | 52.35 | 53.70 | 9,799 | +1.11(+2.12%) |
Nov 05, 2020 | 52.00 | 52.63 | 52.00 | 52.58 | 32,358 | +2.35(+4.67%) |
Nov 04, 2020 | 48.97 | 50.23 | 48.97 | 50.23 | 4,462 | +1.84(+3.79%) |
Nov 03, 2020 | 47.92 | 48.58 | 47.92 | 48.40 | 7,908 | +0.94(+1.99%) |
Nov 02, 2020 | 47.75 | 47.95 | 47.03 | 47.45 | 5,501 | +0.17(+0.37%) |
Oct 30, 2020 | 47.73 | 47.75 | 46.98 | 47.28 | 13,780 | -1.13(-2.33%) |
Oct 29, 2020 | 46.97 | 48.54 | 46.97 | 48.41 | 5,938 | +1.57(+3.36%) |
Oct 28, 2020 | 47.82 | 47.82 | 46.83 | 46.84 | 6,111 | -1.77(-3.63%) |
Oct 27, 2020 | 49.23 | 49.23 | 48.48 | 48.60 | 5,001 | -0.01(-0.02%) |
Oct 26, 2020 | 48.88 | 49.52 | 48.22 | 48.61 | 12,420 | -0.95(-1.92%) |
Oct 23, 2020 | 49.43 | 49.58 | 49.38 | 49.56 | 2,858 | -0.02(-0.04%) |
Oct 22, 2020 | 49.51 | 49.68 | 49.18 | 49.58 | 20,893 | +0.10(+0.19%) |
Oct 21, 2020 | 49.93 | 49.93 | 49.41 | 49.49 | 1,688 | -0.49(-0.98%) |
Oct 20, 2020 | 50.26 | 50.26 | 49.98 | 49.98 | 1,812 | +0.08(+0.17%) |
Oct 19, 2020 | 50.89 | 50.89 | 49.80 | 49.90 | 5,543 | -0.47(-0.94%) |
Oct 16, 2020 | 51.17 | 51.17 | 50.37 | 50.37 | 2,551 | -0.14(-0.29%) |
Oct 15, 2020 | 49.72 | 50.60 | 49.72 | 50.51 | 5,636 | -0.24(-0.48%) |
Oct 14, 2020 | 51.21 | 51.21 | 50.41 | 50.75 | 7,516 | -0.27(-0.54%) |
Oct 13, 2020 | 50.71 | 51.22 | 50.71 | 51.03 | 3,684 | +0.02(+0.04%) |
Oct 12, 2020 | 51.16 | 51.23 | 50.85 | 51.01 | 10,933 | +0.52(+1.02%) |
Oct 09, 2020 | 50.32 | 50.53 | 50.07 | 50.49 | 59,000 | +1.26(+2.56%) |
Oct 08, 2020 | 49.05 | 49.41 | 49.05 | 49.23 | 10,066 | +0.43(+0.89%) |
Oct 07, 2020 | 48.58 | 48.80 | 48.50 | 48.80 | 9,271 | +0.96(+2.00%) |
Oct 06, 2020 | 48.18 | 48.98 | 47.66 | 47.84 | 7,300 | -0.14(-0.30%) |
Oct 05, 2020 | 47.24 | 47.98 | 47.24 | 47.98 | 7,063 | +1.39(+2.99%) |
Oct 02, 2020 | 46.46 | 47.35 | 46.46 | 46.59 | 6,532 | -1.15(-2.40%) |