Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 72.08 | 72.08 | 72.08 | 496,793 | +0.08(+0.11%) | |
Dec 30, 2020 | 72.05 | 72.14 | 71.97 | 72.00 | 496,793 | -0.15(-0.21%) |
Dec 29, 2020 | 72.00 | 72.15 | 71.87 | 72.15 | 771,187 | +0.15(+0.21%) |
Dec 28, 2020 | 72.18 | 72.20 | 71.94 | 72.00 | 933,451 | +0.00(+0.00%) |
Dec 24, 2020 | 71.97 | 72.09 | 71.92 | 72.00 | 265,600 | +0.06(+0.08%) |
Dec 23, 2020 | 72.16 | 72.25 | 71.87 | 71.94 | 1,107,764 | -0.09(-0.12%) |
Dec 22, 2020 | 72.07 | 72.35 | 72.00 | 72.03 | 1,167,782 | -0.03(-0.04%) |
Dec 21, 2020 | 72.19 | 72.46 | 71.97 | 72.06 | 3,195,591 | -0.16(-0.22%) |
Dec 18, 2020 | 72.75 | 73.10 | 71.95 | 72.22 | 11,069,200 | +10.44(+16.90%) |
Dec 17, 2020 | 61.97 | 62.87 | 60.81 | 61.78 | 351,848 | +0.50(+0.82%) |
Dec 16, 2020 | 62.00 | 62.00 | 60.00 | 61.28 | 240,039 | -1.99(-3.15%) |
Dec 15, 2020 | 60.92 | 63.91 | 60.76 | 63.27 | 467,048 | +2.82(+4.67%) |
Dec 14, 2020 | 60.68 | 61.50 | 60.15 | 60.45 | 236,544 | +0.92(+1.55%) |
Dec 11, 2020 | 60.93 | 61.64 | 59.00 | 59.53 | 266,900 | -1.78(-2.90%) |
Dec 10, 2020 | 58.77 | 61.58 | 58.26 | 61.31 | 269,624 | +1.85(+3.11%) |
Dec 09, 2020 | 58.65 | 59.89 | 57.42 | 59.46 | 225,595 | +1.41(+2.43%) |
Dec 08, 2020 | 57.01 | 58.79 | 57.01 | 58.05 | 227,112 | +0.39(+0.68%) |
Dec 07, 2020 | 59.42 | 59.42 | 57.00 | 57.66 | 251,725 | -1.52(-2.57%) |
Dec 04, 2020 | 55.99 | 60.05 | 55.42 | 59.18 | 509,400 | +3.46(+6.21%) |
Dec 03, 2020 | 54.83 | 56.80 | 53.69 | 55.72 | 439,626 | +1.12(+2.05%) |
Dec 02, 2020 | 55.50 | 55.87 | 52.52 | 54.60 | 732,752 | -1.79(-3.17%) |
Dec 01, 2020 | 55.87 | 56.80 | 55.42 | 56.39 | 312,498 | +0.98(+1.77%) |
Nov 30, 2020 | 53.71 | 56.00 | 53.38 | 55.41 | 435,447 | +1.47(+2.73%) |
Nov 27, 2020 | 53.25 | 54.06 | 52.65 | 53.94 | 123,600 | +0.85(+1.60%) |
Nov 25, 2020 | 52.70 | 53.25 | 52.03 | 53.09 | 229,100 | +0.60(+1.14%) |
Nov 24, 2020 | 52.75 | 54.16 | 51.78 | 52.49 | 511,406 | +0.04(+0.08%) |
Nov 23, 2020 | 49.90 | 52.66 | 49.42 | 52.45 | 380,929 | +3.09(+6.26%) |
Nov 20, 2020 | 47.94 | 49.67 | 47.63 | 49.36 | 408,800 | +1.07(+2.22%) |
Nov 19, 2020 | 47.27 | 48.42 | 47.13 | 48.29 | 181,558 | +0.88(+1.86%) |
Nov 18, 2020 | 48.64 | 48.73 | 47.37 | 47.41 | 219,225 | -0.96(-1.98%) |
Nov 17, 2020 | 48.08 | 48.94 | 47.13 | 48.37 | 206,700 | +0.07(+0.14%) |
Nov 16, 2020 | 48.22 | 48.62 | 47.21 | 48.30 | 297,883 | +0.80(+1.68%) |
Nov 13, 2020 | 47.91 | 47.98 | 46.22 | 47.50 | 178,400 | +0.21(+0.44%) |
Nov 12, 2020 | 46.70 | 48.02 | 46.39 | 47.29 | 178,873 | -0.06(-0.13%) |
Nov 11, 2020 | 50.17 | 50.17 | 46.77 | 47.35 | 288,728 | -2.83(-5.64%) |
Nov 10, 2020 | 49.09 | 50.50 | 48.32 | 50.18 | 536,772 | +1.36(+2.79%) |
Nov 09, 2020 | 47.00 | 49.80 | 46.97 | 48.82 | 449,797 | +3.95(+8.80%) |
Nov 06, 2020 | 44.94 | 45.53 | 43.50 | 44.87 | 152,200 | -0.05(-0.11%) |
Nov 05, 2020 | 44.61 | 45.36 | 44.25 | 44.92 | 202,684 | +0.51(+1.15%) |
Nov 04, 2020 | 43.79 | 45.12 | 43.79 | 44.41 | 188,137 | +0.23(+0.52%) |
Nov 03, 2020 | 43.68 | 44.31 | 43.16 | 44.18 | 193,697 | +1.18(+2.74%) |
Nov 02, 2020 | 42.91 | 43.58 | 42.04 | 43.00 | 224,786 | +0.42(+0.99%) |
Oct 30, 2020 | 42.24 | 45.25 | 41.88 | 42.58 | 566,600 | +0.87(+2.09%) |
Oct 29, 2020 | 39.92 | 42.07 | 39.77 | 41.71 | 359,417 | +1.54(+3.83%) |
Oct 28, 2020 | 40.85 | 41.26 | 39.43 | 40.17 | 366,063 | -1.41(-3.39%) |
Oct 27, 2020 | 41.88 | 42.57 | 41.37 | 41.58 | 206,060 | -0.28(-0.67%) |
Oct 26, 2020 | 43.00 | 43.07 | 41.15 | 41.86 | 303,410 | -1.61(-3.70%) |
Oct 23, 2020 | 42.25 | 43.66 | 42.02 | 43.47 | 183,100 | +1.32(+3.13%) |
Oct 22, 2020 | 42.11 | 42.81 | 41.82 | 42.15 | 218,114 | +0.21(+0.50%) |
Oct 21, 2020 | 42.78 | 43.37 | 41.88 | 41.94 | 206,980 | -0.96(-2.24%) |
Oct 20, 2020 | 44.10 | 44.14 | 42.73 | 42.90 | 251,017 | -0.99(-2.26%) |
Oct 19, 2020 | 45.07 | 45.60 | 43.89 | 43.89 | 221,962 | -1.10(-2.44%) |
Oct 16, 2020 | 45.25 | 45.74 | 44.75 | 44.99 | 174,900 | -0.26(-0.57%) |
Oct 15, 2020 | 44.06 | 45.51 | 43.67 | 45.25 | 205,936 | +0.69(+1.55%) |
Oct 14, 2020 | 44.81 | 45.30 | 44.40 | 44.56 | 334,345 | -0.03(-0.07%) |
Oct 13, 2020 | 44.57 | 45.34 | 43.88 | 44.59 | 246,624 | -0.20(-0.45%) |
Oct 12, 2020 | 45.23 | 45.31 | 44.63 | 44.79 | 246,312 | -0.34(-0.75%) |
Oct 09, 2020 | 45.52 | 45.69 | 44.77 | 45.13 | 210,700 | +0.03(+0.07%) |
Oct 08, 2020 | 45.99 | 45.99 | 45.05 | 45.10 | 230,698 | -0.36(-0.79%) |
Oct 07, 2020 | 44.97 | 45.81 | 44.91 | 45.46 | 262,505 | +0.67(+1.50%) |
Oct 06, 2020 | 45.26 | 45.82 | 43.89 | 44.79 | 243,908 | +0.02(+0.04%) |
Oct 05, 2020 | 45.09 | 45.84 | 44.65 | 44.77 | 210,372 | +0.03(+0.07%) |
Oct 02, 2020 | 43.86 | 45.00 | 43.64 | 44.74 | 326,600 | -0.22(-0.49%) |