Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 69.06 | 69.06 | 69.06 | 186,844 | +0.50(+0.73%) | |
Dec 30, 2020 | 67.96 | 68.93 | 67.38 | 68.56 | 186,844 | +0.92(+1.36%) |
Dec 29, 2020 | 68.69 | 69.04 | 66.53 | 67.64 | 224,104 | -0.95(-1.38%) |
Dec 28, 2020 | 68.47 | 69.22 | 67.97 | 68.59 | 244,285 | +0.66(+0.97%) |
Dec 24, 2020 | 68.19 | 68.20 | 66.97 | 67.93 | 87,473 | -0.26(-0.38%) |
Dec 23, 2020 | 67.93 | 68.52 | 67.07 | 68.19 | 228,466 | +0.82(+1.22%) |
Dec 22, 2020 | 66.98 | 67.69 | 66.43 | 67.36 | 245,305 | +0.26(+0.39%) |
Dec 21, 2020 | 66.66 | 67.75 | 65.74 | 67.10 | 449,708 | -1.14(-1.67%) |
Dec 18, 2020 | 67.76 | 68.55 | 67.46 | 68.24 | 1,318,351 | +0.71(+1.05%) |
Dec 17, 2020 | 67.58 | 67.58 | 65.96 | 67.53 | 438,999 | +0.12(+0.17%) |
Dec 16, 2020 | 68.20 | 68.43 | 66.73 | 67.42 | 511,922 | -0.82(-1.19%) |
Dec 15, 2020 | 65.25 | 68.24 | 64.91 | 68.23 | 504,109 | +3.82(+5.93%) |
Dec 14, 2020 | 66.98 | 67.46 | 63.77 | 64.42 | 523,570 | -1.94(-2.92%) |
Dec 11, 2020 | 67.15 | 67.94 | 65.35 | 66.35 | 399,206 | -1.76(-2.59%) |
Dec 10, 2020 | 66.47 | 68.32 | 66.29 | 68.12 | 308,691 | +0.70(+1.04%) |
Dec 09, 2020 | 66.66 | 67.52 | 64.67 | 67.42 | 710,777 | +1.47(+2.23%) |
Dec 08, 2020 | 66.34 | 68.09 | 65.78 | 65.95 | 645,320 | -1.16(-1.73%) |
Dec 07, 2020 | 70.35 | 70.35 | 66.94 | 67.11 | 810,866 | -3.29(-4.67%) |
Dec 04, 2020 | 68.75 | 70.64 | 68.01 | 70.40 | 468,017 | +2.53(+3.73%) |
Dec 03, 2020 | 67.55 | 69.39 | 67.44 | 67.87 | 380,433 | +0.56(+0.83%) |
Dec 02, 2020 | 66.71 | 67.67 | 65.70 | 67.31 | 345,307 | +1.35(+2.05%) |
Dec 01, 2020 | 65.65 | 67.17 | 65.22 | 65.96 | 531,135 | +1.60(+2.49%) |
Nov 30, 2020 | 65.51 | 66.02 | 63.59 | 64.36 | 689,894 | -1.82(-2.75%) |
Nov 27, 2020 | 66.91 | 67.52 | 65.62 | 66.18 | 207,370 | -0.86(-1.29%) |
Nov 25, 2020 | 68.74 | 68.78 | 66.67 | 67.04 | 382,212 | -2.39(-3.44%) |
Nov 24, 2020 | 68.09 | 69.49 | 64.98 | 69.43 | 1,028,268 | +3.01(+4.53%) |
Nov 23, 2020 | 63.08 | 67.16 | 62.95 | 66.42 | 1,195,600 | +4.21(+6.77%) |
Nov 20, 2020 | 61.20 | 62.23 | 60.41 | 62.21 | 712,817 | +0.72(+1.17%) |
Nov 19, 2020 | 59.84 | 61.60 | 58.46 | 61.49 | 911,058 | +1.19(+1.97%) |
Nov 18, 2020 | 59.32 | 61.57 | 58.34 | 60.30 | 998,084 | +0.98(+1.65%) |
Nov 17, 2020 | 56.03 | 59.38 | 54.90 | 59.32 | 679,810 | +2.73(+4.83%) |
Nov 16, 2020 | 56.22 | 57.01 | 54.88 | 56.59 | 1,318,597 | +3.51(+6.61%) |
Nov 13, 2020 | 52.43 | 53.36 | 52.23 | 53.08 | 531,302 | +1.36(+2.63%) |
Nov 12, 2020 | 50.65 | 52.33 | 50.37 | 51.72 | 694,220 | +0.59(+1.16%) |
Nov 11, 2020 | 51.88 | 52.25 | 50.32 | 51.12 | 465,748 | -0.64(-1.24%) |
Nov 10, 2020 | 52.01 | 52.77 | 50.71 | 51.77 | 762,326 | +0.35(+0.67%) |
Nov 09, 2020 | 51.00 | 53.71 | 51.00 | 51.42 | 1,160,253 | +4.31(+9.14%) |
Nov 06, 2020 | 47.79 | 47.95 | 46.77 | 47.11 | 321,533 | -0.67(-1.41%) |
Nov 05, 2020 | 44.85 | 48.01 | 44.80 | 47.78 | 532,893 | +3.49(+7.88%) |
Nov 04, 2020 | 43.52 | 45.16 | 43.20 | 44.29 | 738,614 | +0.01(+0.02%) |
Nov 03, 2020 | 41.56 | 44.70 | 41.56 | 44.28 | 396,209 | +3.55(+8.71%) |
Nov 02, 2020 | 41.71 | 42.30 | 40.47 | 40.74 | 411,282 | -0.21(-0.51%) |
Oct 30, 2020 | 40.80 | 41.62 | 39.97 | 40.95 | 633,755 | -0.12(-0.30%) |
Oct 29, 2020 | 44.48 | 44.69 | 41.05 | 41.07 | 1,102,018 | -0.91(-2.16%) |
Oct 28, 2020 | 41.61 | 42.61 | 41.04 | 41.98 | 544,533 | -0.70(-1.64%) |
Oct 27, 2020 | 44.37 | 44.54 | 42.16 | 42.68 | 541,339 | -2.02(-4.51%) |
Oct 26, 2020 | 44.72 | 44.92 | 43.78 | 44.70 | 492,989 | -0.68(-1.50%) |
Oct 23, 2020 | 44.70 | 45.48 | 44.22 | 45.37 | 273,731 | +1.28(+2.91%) |
Oct 22, 2020 | 43.44 | 44.54 | 43.07 | 44.09 | 320,751 | +0.57(+1.32%) |
Oct 21, 2020 | 44.35 | 44.50 | 43.42 | 43.52 | 208,167 | -0.99(-2.23%) |
Oct 20, 2020 | 43.74 | 44.66 | 43.20 | 44.51 | 242,269 | +1.48(+3.44%) |
Oct 19, 2020 | 43.22 | 44.27 | 42.97 | 43.03 | 265,739 | +0.01(+0.02%) |
Oct 16, 2020 | 43.50 | 44.33 | 42.25 | 43.02 | 383,244 | -0.44(-1.01%) |
Oct 15, 2020 | 43.67 | 44.14 | 42.67 | 43.46 | 499,884 | -0.91(-2.05%) |
Oct 14, 2020 | 44.89 | 45.41 | 44.30 | 44.37 | 355,396 | -0.81(-1.80%) |
Oct 13, 2020 | 46.53 | 47.12 | 44.69 | 45.18 | 296,050 | -1.88(-4.00%) |
Oct 12, 2020 | 46.75 | 47.11 | 46.19 | 47.07 | 191,162 | +0.33(+0.72%) |
Oct 09, 2020 | 46.85 | 47.56 | 46.18 | 46.73 | 278,438 | +0.32(+0.68%) |
Oct 08, 2020 | 46.00 | 46.45 | 45.34 | 46.42 | 428,377 | +1.11(+2.45%) |
Oct 07, 2020 | 45.82 | 46.31 | 44.51 | 45.31 | 353,862 | +0.12(+0.28%) |
Oct 06, 2020 | 44.86 | 46.11 | 44.32 | 45.18 | 468,543 | +1.02(+2.32%) |
Oct 05, 2020 | 43.98 | 44.42 | 43.19 | 44.16 | 406,802 | +0.83(+1.92%) |
Oct 02, 2020 | 39.15 | 43.65 | 39.15 | 43.33 | 503,113 | +3.00(+7.44%) |