Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 58.48 | 58.48 | 58.48 | 55,346 | +0.34(+0.58%) | |
Dec 30, 2020 | 59.52 | 59.77 | 58.14 | 58.14 | 55,346 | -1.25(-2.10%) |
Dec 29, 2020 | 58.72 | 59.90 | 58.65 | 59.39 | 139,082 | +0.87(+1.49%) |
Dec 28, 2020 | 60.63 | 60.63 | 58.45 | 58.52 | 53,415 | -1.18(-1.98%) |
Dec 24, 2020 | 59.34 | 59.70 | 58.88 | 59.70 | 40,800 | +0.81(+1.38%) |
Dec 23, 2020 | 60.52 | 60.56 | 58.84 | 58.89 | 88,731 | -1.75(-2.89%) |
Dec 22, 2020 | 58.56 | 60.73 | 58.51 | 60.64 | 100,690 | +2.27(+3.89%) |
Dec 21, 2020 | 57.20 | 58.57 | 56.36 | 58.37 | 104,382 | +0.79(+1.37%) |
Dec 18, 2020 | 58.63 | 58.63 | 57.14 | 57.58 | 130,300 | -0.82(-1.40%) |
Dec 17, 2020 | 57.03 | 58.47 | 56.85 | 58.40 | 63,572 | +1.56(+2.74%) |
Dec 16, 2020 | 57.28 | 57.65 | 56.61 | 56.84 | 101,581 | -0.28(-0.49%) |
Dec 15, 2020 | 56.92 | 58.08 | 56.65 | 57.12 | 118,295 | +0.55(+0.97%) |
Dec 14, 2020 | 56.60 | 57.10 | 56.42 | 56.57 | 120,180 | +0.36(+0.64%) |
Dec 11, 2020 | 56.09 | 56.28 | 55.63 | 56.21 | 70,800 | +0.07(+0.12%) |
Dec 10, 2020 | 55.98 | 57.08 | 55.69 | 56.14 | 125,299 | +0.04(+0.07%) |
Dec 09, 2020 | 57.01 | 57.42 | 56.10 | 56.10 | 66,701 | -1.12(-1.96%) |
Dec 08, 2020 | 56.45 | 57.31 | 56.45 | 57.22 | 103,107 | +0.72(+1.27%) |
Dec 07, 2020 | 57.85 | 57.85 | 55.84 | 56.50 | 162,416 | -1.17(-2.03%) |
Dec 04, 2020 | 60.28 | 60.28 | 57.20 | 57.67 | 135,300 | -2.38(-3.96%) |
Dec 03, 2020 | 57.97 | 61.02 | 57.28 | 60.05 | 244,908 | +3.39(+5.98%) |
Dec 02, 2020 | 58.42 | 58.42 | 56.37 | 56.66 | 238,879 | -1.82(-3.11%) |
Dec 01, 2020 | 59.71 | 59.89 | 58.10 | 58.48 | 224,902 | -0.81(-1.37%) |
Nov 30, 2020 | 57.99 | 59.71 | 57.99 | 59.29 | 222,667 | +1.26(+2.17%) |
Nov 27, 2020 | 57.38 | 58.25 | 57.23 | 58.03 | 49,200 | +0.09(+0.16%) |
Nov 25, 2020 | 57.50 | 58.01 | 57.20 | 57.94 | 66,600 | +0.93(+1.63%) |
Nov 24, 2020 | 57.42 | 57.52 | 56.73 | 57.01 | 69,358 | -0.46(-0.80%) |
Nov 23, 2020 | 57.60 | 57.60 | 56.74 | 57.47 | 95,701 | -0.01(-0.02%) |
Nov 20, 2020 | 55.34 | 57.60 | 55.34 | 57.48 | 109,900 | +2.17(+3.92%) |
Nov 19, 2020 | 54.06 | 55.38 | 54.06 | 55.31 | 67,714 | +1.28(+2.37%) |
Nov 18, 2020 | 54.65 | 54.84 | 53.79 | 54.03 | 80,785 | -0.88(-1.60%) |
Nov 17, 2020 | 54.54 | 55.02 | 54.04 | 54.91 | 111,651 | +0.29(+0.53%) |
Nov 16, 2020 | 55.95 | 56.39 | 54.34 | 54.62 | 87,556 | -1.28(-2.29%) |
Nov 13, 2020 | 55.15 | 56.78 | 54.63 | 55.90 | 117,600 | +2.23(+4.16%) |
Nov 12, 2020 | 54.22 | 54.96 | 53.54 | 53.67 | 87,649 | -0.58(-1.07%) |
Nov 11, 2020 | 53.25 | 54.74 | 53.25 | 54.25 | 151,193 | +1.28(+2.42%) |
Nov 10, 2020 | 55.47 | 55.80 | 52.24 | 52.97 | 196,423 | -2.93(-5.24%) |
Nov 09, 2020 | 59.40 | 59.80 | 55.82 | 55.90 | 127,071 | -3.24(-5.48%) |
Nov 06, 2020 | 58.05 | 59.34 | 57.90 | 59.14 | 111,100 | +0.80(+1.37%) |
Nov 05, 2020 | 58.97 | 59.10 | 58.08 | 58.34 | 63,497 | +0.59(+1.02%) |
Nov 04, 2020 | 56.38 | 57.92 | 56.33 | 57.75 | 55,235 | +2.37(+4.28%) |
Nov 03, 2020 | 55.21 | 55.94 | 55.11 | 55.38 | 68,476 | +1.18(+2.18%) |
Nov 02, 2020 | 53.94 | 54.68 | 53.21 | 54.20 | 171,943 | +0.44(+0.82%) |
Oct 30, 2020 | 52.28 | 53.76 | 51.97 | 53.76 | 153,300 | +0.91(+1.72%) |
Oct 29, 2020 | 53.34 | 53.55 | 52.81 | 52.85 | 67,349 | -0.22(-0.41%) |
Oct 28, 2020 | 54.80 | 54.89 | 52.93 | 53.07 | 81,051 | -2.53(-4.55%) |
Oct 27, 2020 | 55.23 | 56.40 | 55.23 | 55.60 | 81,569 | +0.46(+0.83%) |
Oct 26, 2020 | 55.07 | 55.31 | 53.94 | 55.14 | 83,037 | -0.34(-0.61%) |
Oct 23, 2020 | 56.05 | 56.05 | 54.69 | 55.48 | 46,500 | -0.18(-0.32%) |
Oct 22, 2020 | 56.15 | 56.15 | 54.92 | 55.66 | 40,079 | +0.03(+0.05%) |
Oct 21, 2020 | 56.62 | 56.99 | 55.63 | 55.63 | 55,251 | -0.84(-1.49%) |
Oct 20, 2020 | 56.45 | 56.94 | 56.22 | 56.47 | 50,677 | +0.13(+0.23%) |
Oct 19, 2020 | 56.00 | 57.21 | 56.00 | 56.34 | 78,287 | +0.59(+1.06%) |
Oct 16, 2020 | 56.03 | 56.82 | 55.58 | 55.75 | 78,400 | +0.21(+0.38%) |
Oct 15, 2020 | 54.90 | 55.67 | 54.15 | 55.54 | 101,626 | -0.40(-0.72%) |
Oct 14, 2020 | 57.38 | 57.38 | 55.48 | 55.94 | 77,198 | -1.13(-1.98%) |
Oct 13, 2020 | 57.04 | 57.53 | 56.82 | 57.07 | 92,480 | +0.17(+0.30%) |
Oct 12, 2020 | 57.74 | 57.92 | 56.81 | 56.90 | 65,304 | -0.17(-0.30%) |
Oct 09, 2020 | 56.40 | 57.54 | 55.88 | 57.07 | 62,000 | +0.94(+1.67%) |
Oct 08, 2020 | 56.11 | 56.57 | 55.06 | 56.13 | 97,879 | +0.27(+0.48%) |
Oct 07, 2020 | 56.52 | 56.75 | 55.58 | 55.86 | 98,269 | -0.20(-0.36%) |
Oct 06, 2020 | 56.02 | 56.81 | 55.28 | 56.06 | 71,925 | -0.16(-0.28%) |
Oct 05, 2020 | 56.37 | 56.66 | 55.79 | 56.22 | 60,291 | +0.38(+0.68%) |
Oct 02, 2020 | 56.76 | 57.38 | 55.28 | 55.84 | 126,800 | -1.93(-3.34%) |