Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 57.39 | 57.39 | 57.39 | 657,121 | -1.32(-2.25%) | |
Dec 30, 2020 | 58.37 | 59.18 | 58.23 | 58.71 | 657,121 | +0.77(+1.33%) |
Dec 29, 2020 | 57.68 | 58.79 | 57.59 | 57.94 | 786,893 | +0.36(+0.62%) |
Dec 28, 2020 | 59.17 | 59.43 | 57.28 | 57.58 | 800,764 | -0.61(-1.05%) |
Dec 24, 2020 | 57.47 | 58.44 | 57.43 | 58.19 | 307,625 | +0.41(+0.70%) |
Dec 23, 2020 | 57.43 | 58.22 | 57.43 | 57.78 | 639,970 | +0.68(+1.18%) |
Dec 22, 2020 | 58.44 | 58.52 | 56.55 | 57.11 | 830,563 | -1.25(-2.15%) |
Dec 21, 2020 | 58.61 | 59.08 | 57.91 | 58.36 | 1,006,982 | +0.11(+0.18%) |
Dec 18, 2020 | 59.65 | 59.65 | 58.23 | 58.26 | 1,146,103 | -1.16(-1.95%) |
Dec 17, 2020 | 59.18 | 60.97 | 58.82 | 59.41 | 1,545,315 | +1.28(+2.20%) |
Dec 16, 2020 | 57.56 | 58.17 | 56.64 | 58.13 | 1,509,244 | +0.94(+1.65%) |
Dec 15, 2020 | 56.91 | 58.00 | 56.70 | 57.19 | 1,005,134 | +1.28(+2.29%) |
Dec 14, 2020 | 56.95 | 57.61 | 55.68 | 55.91 | 1,298,974 | -1.20(-2.10%) |
Dec 11, 2020 | 57.73 | 57.90 | 56.77 | 57.11 | 1,231,118 | -0.66(-1.14%) |
Dec 10, 2020 | 57.96 | 58.91 | 57.15 | 57.77 | 1,129,536 | +0.17(+0.30%) |
Dec 09, 2020 | 59.15 | 59.15 | 57.06 | 57.60 | 1,429,281 | -1.84(-3.10%) |
Dec 08, 2020 | 59.06 | 59.53 | 58.70 | 59.44 | 1,410,777 | +0.73(+1.25%) |
Dec 07, 2020 | 56.25 | 59.42 | 56.20 | 58.70 | 2,014,279 | +2.49(+4.43%) |
Dec 04, 2020 | 56.13 | 56.64 | 55.41 | 56.21 | 969,808 | +0.02(+0.03%) |
Dec 03, 2020 | 56.49 | 56.73 | 55.57 | 56.20 | 1,410,498 | -0.03(-0.06%) |
Dec 02, 2020 | 56.27 | 56.41 | 55.22 | 56.23 | 1,314,061 | +0.23(+0.41%) |
Dec 01, 2020 | 55.24 | 56.25 | 54.21 | 56.00 | 2,758,616 | +2.38(+4.45%) |
Nov 30, 2020 | 52.35 | 53.65 | 51.82 | 53.62 | 1,728,763 | +1.14(+2.17%) |
Nov 27, 2020 | 51.27 | 52.49 | 51.17 | 52.48 | 839,091 | +0.55(+1.05%) |
Nov 25, 2020 | 51.85 | 52.53 | 51.47 | 51.93 | 1,505,450 | +0.74(+1.45%) |
Nov 24, 2020 | 51.26 | 51.94 | 50.70 | 51.19 | 2,085,571 | -0.87(-1.67%) |
Nov 23, 2020 | 53.85 | 54.12 | 51.86 | 52.06 | 2,380,477 | -2.31(-4.24%) |
Nov 20, 2020 | 55.01 | 55.60 | 54.10 | 54.36 | 1,582,497 | +0.27(+0.49%) |
Nov 19, 2020 | 54.26 | 54.98 | 53.72 | 54.10 | 1,910,460 | -1.23(-2.22%) |
Nov 18, 2020 | 57.44 | 57.47 | 55.22 | 55.33 | 2,577,829 | -2.23(-3.87%) |
Nov 17, 2020 | 58.68 | 59.12 | 57.41 | 57.56 | 1,334,301 | -1.13(-1.92%) |
Nov 16, 2020 | 58.97 | 59.59 | 58.45 | 58.68 | 1,590,092 | -1.02(-1.71%) |
Nov 13, 2020 | 60.99 | 61.04 | 59.52 | 59.70 | 859,606 | -0.23(-0.38%) |
Nov 12, 2020 | 59.68 | 60.35 | 59.23 | 59.93 | 1,396,115 | +1.22(+2.08%) |
Nov 11, 2020 | 58.67 | 58.99 | 57.64 | 58.71 | 2,068,735 | -0.20(-0.34%) |
Nov 10, 2020 | 61.15 | 61.58 | 58.81 | 58.91 | 2,510,910 | -2.27(-3.72%) |
Nov 09, 2020 | 63.50 | 64.10 | 60.59 | 61.18 | 3,966,161 | -6.47(-9.57%) |
Nov 06, 2020 | 67.49 | 67.87 | 66.74 | 67.65 | 1,288,539 | +0.88(+1.31%) |
Nov 05, 2020 | 66.15 | 67.40 | 65.73 | 66.78 | 2,077,616 | +2.67(+4.16%) |
Nov 04, 2020 | 66.24 | 66.36 | 63.67 | 64.11 | 1,460,226 | -2.20(-3.32%) |
Nov 03, 2020 | 65.86 | 66.75 | 65.32 | 66.31 | 1,232,732 | +1.21(+1.86%) |
Nov 02, 2020 | 64.43 | 65.15 | 63.51 | 65.10 | 1,014,811 | +1.36(+2.13%) |
Oct 30, 2020 | 63.75 | 64.25 | 62.61 | 63.74 | 870,678 | +0.51(+0.80%) |
Oct 29, 2020 | 61.07 | 64.00 | 61.06 | 63.23 | 1,700,092 | +2.03(+3.32%) |
Oct 28, 2020 | 63.16 | 63.73 | 61.01 | 61.20 | 1,794,765 | -3.61(-5.57%) |
Oct 27, 2020 | 64.13 | 64.94 | 63.57 | 64.81 | 1,059,453 | +1.04(+1.63%) |
Oct 26, 2020 | 63.30 | 64.69 | 63.13 | 63.77 | 921,606 | +0.07(+0.11%) |
Oct 23, 2020 | 63.83 | 64.04 | 63.30 | 63.70 | 819,549 | -0.35(-0.55%) |
Oct 22, 2020 | 64.79 | 65.22 | 63.47 | 64.05 | 1,273,949 | -1.64(-2.50%) |
Oct 21, 2020 | 64.70 | 66.15 | 64.62 | 65.69 | 1,268,686 | +1.55(+2.42%) |
Oct 20, 2020 | 64.19 | 64.44 | 63.43 | 64.14 | 870,264 | +0.19(+0.30%) |
Oct 19, 2020 | 65.35 | 66.13 | 63.87 | 63.95 | 926,326 | -1.41(-2.16%) |
Oct 16, 2020 | 66.88 | 66.94 | 65.23 | 65.36 | 677,111 | -1.25(-1.87%) |
Oct 15, 2020 | 66.67 | 67.24 | 66.12 | 66.61 | 558,809 | -1.06(-1.57%) |
Oct 14, 2020 | 67.67 | 68.70 | 66.92 | 67.67 | 923,079 | +0.82(+1.23%) |
Oct 13, 2020 | 65.91 | 67.07 | 65.06 | 66.85 | 937,862 | +0.39(+0.58%) |
Oct 12, 2020 | 66.45 | 67.14 | 66.02 | 66.46 | 733,066 | -0.01(-0.01%) |
Oct 09, 2020 | 64.06 | 66.50 | 64.06 | 66.47 | 1,576,899 | +3.33(+5.27%) |
Oct 08, 2020 | 62.82 | 63.81 | 62.59 | 63.14 | 1,339,374 | +0.76(+1.22%) |
Oct 07, 2020 | 63.45 | 63.71 | 61.87 | 62.38 | 1,510,834 | -0.26(-0.41%) |
Oct 06, 2020 | 65.48 | 65.98 | 62.61 | 62.64 | 1,520,364 | -2.40(-3.68%) |
Oct 05, 2020 | 63.99 | 65.64 | 63.99 | 65.03 | 1,075,502 | +1.06(+1.66%) |
Oct 02, 2020 | 64.81 | 65.18 | 63.83 | 63.97 | 970,074 | -1.21(-1.85%) |