Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 65.28 | 65.28 | 65.28 | 69,685 | +0.74(+1.14%) | |
Dec 30, 2020 | 63.90 | 65.09 | 63.66 | 64.54 | 69,685 | +0.53(+0.82%) |
Dec 29, 2020 | 64.90 | 64.90 | 63.49 | 64.02 | 70,507 | -0.57(-0.88%) |
Dec 28, 2020 | 64.92 | 65.61 | 64.17 | 64.59 | 82,194 | +0.10(+0.15%) |
Dec 24, 2020 | 65.25 | 65.45 | 63.83 | 64.49 | 48,370 | -0.40(-0.61%) |
Dec 23, 2020 | 65.05 | 66.00 | 64.69 | 64.89 | 130,363 | +0.24(+0.37%) |
Dec 22, 2020 | 65.35 | 65.97 | 64.13 | 64.65 | 420,784 | -0.50(-0.77%) |
Dec 21, 2020 | 64.45 | 65.85 | 63.89 | 65.15 | 165,486 | -0.20(-0.31%) |
Dec 18, 2020 | 66.78 | 67.17 | 65.19 | 65.35 | 425,093 | -1.23(-1.85%) |
Dec 17, 2020 | 66.55 | 66.93 | 65.12 | 66.58 | 167,961 | +0.19(+0.29%) |
Dec 16, 2020 | 66.70 | 67.26 | 65.90 | 66.39 | 150,581 | +0.25(+0.37%) |
Dec 15, 2020 | 66.51 | 66.78 | 65.48 | 66.14 | 173,946 | +0.40(+0.60%) |
Dec 14, 2020 | 66.88 | 67.34 | 65.72 | 65.75 | 92,432 | -0.45(-0.68%) |
Dec 11, 2020 | 65.05 | 66.38 | 65.05 | 66.20 | 115,520 | +0.33(+0.49%) |
Dec 10, 2020 | 66.35 | 66.75 | 65.32 | 65.87 | 85,282 | -0.91(-1.37%) |
Dec 09, 2020 | 69.25 | 69.25 | 66.29 | 66.78 | 135,012 | -1.77(-2.59%) |
Dec 08, 2020 | 66.86 | 68.67 | 66.86 | 68.56 | 214,996 | +1.61(+2.40%) |
Dec 07, 2020 | 65.62 | 67.25 | 65.62 | 66.95 | 114,951 | +0.81(+1.22%) |
Dec 04, 2020 | 64.15 | 66.29 | 63.61 | 66.14 | 216,359 | +2.44(+3.83%) |
Dec 03, 2020 | 63.43 | 64.75 | 62.64 | 63.70 | 98,508 | +0.72(+1.14%) |
Dec 02, 2020 | 62.78 | 63.48 | 62.10 | 62.98 | 175,732 | +0.20(+0.32%) |
Dec 01, 2020 | 63.24 | 63.37 | 62.41 | 62.78 | 131,149 | +0.60(+0.96%) |
Nov 30, 2020 | 62.91 | 64.11 | 62.06 | 62.18 | 139,948 | -1.53(-2.40%) |
Nov 27, 2020 | 63.65 | 63.84 | 62.25 | 63.71 | 55,085 | +0.00(+0.00%) |
Nov 25, 2020 | 64.76 | 64.83 | 63.24 | 63.71 | 102,432 | -1.27(-1.95%) |
Nov 24, 2020 | 63.33 | 65.73 | 62.61 | 64.97 | 247,617 | +2.57(+4.11%) |
Nov 23, 2020 | 61.60 | 62.60 | 61.09 | 62.41 | 151,683 | +1.56(+2.57%) |
Nov 20, 2020 | 58.84 | 61.00 | 58.82 | 60.85 | 178,914 | +1.47(+2.47%) |
Nov 19, 2020 | 59.94 | 59.94 | 57.92 | 59.38 | 138,375 | +0.47(+0.81%) |
Nov 18, 2020 | 60.42 | 60.92 | 58.85 | 58.90 | 207,693 | -1.25(-2.07%) |
Nov 17, 2020 | 58.96 | 60.35 | 58.05 | 60.15 | 196,929 | +0.23(+0.38%) |
Nov 16, 2020 | 57.08 | 59.98 | 56.59 | 59.92 | 295,097 | +4.03(+7.22%) |
Nov 13, 2020 | 53.01 | 55.92 | 52.76 | 55.89 | 208,392 | +3.68(+7.05%) |
Nov 12, 2020 | 53.67 | 53.67 | 51.72 | 52.21 | 219,680 | -2.03(-3.75%) |
Nov 11, 2020 | 55.50 | 56.46 | 53.99 | 54.24 | 169,284 | -0.90(-1.63%) |
Nov 10, 2020 | 56.66 | 57.32 | 54.53 | 55.14 | 186,594 | -1.07(-1.91%) |
Nov 09, 2020 | 54.84 | 58.22 | 52.59 | 56.22 | 444,418 | +5.46(+10.76%) |
Nov 06, 2020 | 52.04 | 52.21 | 50.71 | 50.76 | 111,583 | -0.83(-1.61%) |
Nov 05, 2020 | 51.60 | 52.30 | 51.19 | 51.59 | 90,582 | +0.58(+1.14%) |
Nov 04, 2020 | 50.18 | 51.47 | 49.73 | 51.01 | 120,368 | +0.11(+0.22%) |
Nov 03, 2020 | 50.53 | 51.69 | 50.23 | 50.89 | 100,041 | +1.27(+2.56%) |
Nov 02, 2020 | 48.93 | 49.78 | 48.93 | 49.62 | 186,282 | +1.28(+2.65%) |
Oct 30, 2020 | 48.47 | 49.28 | 47.73 | 48.34 | 138,489 | -0.24(-0.49%) |
Oct 29, 2020 | 47.92 | 48.77 | 47.25 | 48.59 | 171,153 | +0.52(+1.07%) |
Oct 28, 2020 | 47.51 | 48.83 | 47.19 | 48.07 | 144,482 | -0.53(-1.10%) |
Oct 27, 2020 | 49.04 | 49.91 | 48.47 | 48.60 | 156,446 | -0.58(-1.17%) |
Oct 26, 2020 | 48.89 | 49.24 | 48.26 | 49.18 | 148,687 | -0.40(-0.81%) |
Oct 23, 2020 | 50.11 | 50.34 | 49.08 | 49.58 | 156,194 | -0.03(-0.07%) |
Oct 22, 2020 | 50.07 | 50.63 | 48.18 | 49.62 | 199,750 | +0.33(+0.68%) |
Oct 21, 2020 | 50.38 | 50.54 | 49.09 | 49.28 | 117,717 | -0.93(-1.85%) |
Oct 20, 2020 | 49.94 | 50.45 | 49.85 | 50.21 | 196,513 | +0.39(+0.78%) |
Oct 19, 2020 | 51.27 | 51.36 | 49.76 | 49.82 | 74,700 | -1.00(-1.96%) |
Oct 16, 2020 | 50.95 | 51.38 | 50.42 | 50.82 | 83,629 | -0.23(-0.45%) |
Oct 15, 2020 | 50.57 | 51.66 | 50.49 | 51.05 | 112,335 | -0.08(-0.15%) |
Oct 14, 2020 | 51.76 | 51.96 | 51.06 | 51.13 | 114,230 | -0.13(-0.25%) |
Oct 13, 2020 | 50.91 | 51.56 | 50.41 | 51.26 | 83,351 | -0.06(-0.12%) |
Oct 12, 2020 | 51.01 | 51.51 | 50.89 | 51.32 | 79,816 | +0.49(+0.96%) |
Oct 09, 2020 | 51.17 | 51.42 | 49.64 | 50.83 | 178,790 | +0.19(+0.37%) |
Oct 08, 2020 | 49.62 | 51.26 | 49.34 | 50.64 | 208,440 | +1.86(+3.82%) |
Oct 07, 2020 | 48.71 | 49.29 | 48.01 | 48.77 | 184,437 | +0.58(+1.21%) |
Oct 06, 2020 | 49.62 | 49.67 | 48.11 | 48.19 | 151,434 | -1.47(-2.96%) |
Oct 05, 2020 | 49.39 | 50.00 | 48.76 | 49.66 | 77,267 | +0.76(+1.56%) |
Oct 02, 2020 | 47.21 | 49.41 | 47.21 | 48.89 | 85,493 | +0.88(+1.82%) |