Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 66.56 | 66.56 | 66.56 | 219,059 | +0.93(+1.42%) | |
Dec 30, 2020 | 64.70 | 66.09 | 64.41 | 65.62 | 219,059 | +1.03(+1.59%) |
Dec 29, 2020 | 67.22 | 67.23 | 64.46 | 64.60 | 209,790 | -2.54(-3.78%) |
Dec 28, 2020 | 66.73 | 67.48 | 65.20 | 67.13 | 186,605 | +0.57(+0.86%) |
Dec 24, 2020 | 65.36 | 66.58 | 64.84 | 66.56 | 92,397 | +1.17(+1.79%) |
Dec 23, 2020 | 66.11 | 67.66 | 65.22 | 65.40 | 194,550 | -0.51(-0.78%) |
Dec 22, 2020 | 66.88 | 67.42 | 65.21 | 65.91 | 175,438 | -0.98(-1.46%) |
Dec 21, 2020 | 68.79 | 68.89 | 66.64 | 66.89 | 194,056 | -1.88(-2.74%) |
Dec 18, 2020 | 70.25 | 70.89 | 68.46 | 68.77 | 848,727 | -1.01(-1.44%) |
Dec 17, 2020 | 69.45 | 69.83 | 68.56 | 69.78 | 305,790 | +0.58(+0.84%) |
Dec 16, 2020 | 70.46 | 70.97 | 68.33 | 69.20 | 463,891 | -1.35(-1.91%) |
Dec 15, 2020 | 67.50 | 70.87 | 67.40 | 70.55 | 422,727 | +3.58(+5.35%) |
Dec 14, 2020 | 68.09 | 68.13 | 66.94 | 66.96 | 241,778 | -0.55(-0.82%) |
Dec 11, 2020 | 67.79 | 68.67 | 67.24 | 67.52 | 404,632 | -0.97(-1.42%) |
Dec 10, 2020 | 66.40 | 68.54 | 64.76 | 68.48 | 202,124 | +1.79(+2.68%) |
Dec 09, 2020 | 65.61 | 66.99 | 65.54 | 66.70 | 182,808 | +1.20(+1.83%) |
Dec 08, 2020 | 64.24 | 65.63 | 63.92 | 65.50 | 177,839 | +0.72(+1.11%) |
Dec 07, 2020 | 64.89 | 65.21 | 63.87 | 64.78 | 132,860 | -0.39(-0.60%) |
Dec 04, 2020 | 63.33 | 65.23 | 62.15 | 65.17 | 182,373 | +1.80(+2.83%) |
Dec 03, 2020 | 64.05 | 64.40 | 62.37 | 63.37 | 344,755 | -0.66(-1.02%) |
Dec 02, 2020 | 62.74 | 64.53 | 62.19 | 64.03 | 708,530 | +1.35(+2.15%) |
Dec 01, 2020 | 61.64 | 63.27 | 60.87 | 62.68 | 242,656 | +1.63(+2.68%) |
Nov 30, 2020 | 62.67 | 62.79 | 60.73 | 61.04 | 282,766 | -2.31(-3.64%) |
Nov 27, 2020 | 63.54 | 63.80 | 62.30 | 63.35 | 65,877 | -0.30(-0.48%) |
Nov 25, 2020 | 66.96 | 67.28 | 63.52 | 63.66 | 208,577 | -3.53(-5.26%) |
Nov 24, 2020 | 65.85 | 67.46 | 65.25 | 67.19 | 403,347 | +2.23(+3.44%) |
Nov 23, 2020 | 63.11 | 65.30 | 62.97 | 64.96 | 395,217 | +2.40(+3.84%) |
Nov 20, 2020 | 61.67 | 62.63 | 61.04 | 62.55 | 302,974 | +0.17(+0.27%) |
Nov 19, 2020 | 61.73 | 62.68 | 61.32 | 62.38 | 255,775 | +0.31(+0.51%) |
Nov 18, 2020 | 62.60 | 63.84 | 61.97 | 62.07 | 451,263 | -0.10(-0.15%) |
Nov 17, 2020 | 60.61 | 62.51 | 56.89 | 62.17 | 234,850 | +0.95(+1.55%) |
Nov 16, 2020 | 59.88 | 61.21 | 59.79 | 61.21 | 350,520 | +2.20(+3.72%) |
Nov 13, 2020 | 58.23 | 59.37 | 58.16 | 59.02 | 309,288 | +1.03(+1.77%) |
Nov 12, 2020 | 57.40 | 58.73 | 56.99 | 57.99 | 379,399 | +0.31(+0.54%) |
Nov 11, 2020 | 57.00 | 58.04 | 56.69 | 57.68 | 285,290 | -0.08(-0.13%) |
Nov 10, 2020 | 59.24 | 59.24 | 57.03 | 57.76 | 351,254 | -0.85(-1.45%) |
Nov 09, 2020 | 57.06 | 59.43 | 56.28 | 58.61 | 501,597 | +5.62(+10.61%) |
Nov 06, 2020 | 53.49 | 53.88 | 52.48 | 52.99 | 195,552 | -0.61(-1.15%) |
Nov 05, 2020 | 52.30 | 53.92 | 52.03 | 53.60 | 298,581 | +1.22(+2.33%) |
Nov 04, 2020 | 49.84 | 53.11 | 49.56 | 52.38 | 375,796 | +2.04(+4.06%) |
Nov 03, 2020 | 51.10 | 51.98 | 50.26 | 50.34 | 280,447 | +0.05(+0.09%) |
Nov 02, 2020 | 49.90 | 51.14 | 49.24 | 50.29 | 279,045 | +1.06(+2.15%) |
Oct 30, 2020 | 49.75 | 49.75 | 48.42 | 49.23 | 373,346 | -0.03(-0.06%) |
Oct 29, 2020 | 49.89 | 50.38 | 48.39 | 49.26 | 255,913 | -0.95(-1.88%) |
Oct 28, 2020 | 50.76 | 51.22 | 49.81 | 50.21 | 303,278 | -1.29(-2.50%) |
Oct 27, 2020 | 51.63 | 52.10 | 51.20 | 51.49 | 203,687 | -0.36(-0.69%) |
Oct 26, 2020 | 52.75 | 53.71 | 51.50 | 51.85 | 226,904 | -1.61(-3.01%) |
Oct 23, 2020 | 55.49 | 55.49 | 53.21 | 53.46 | 213,627 | -1.20(-2.20%) |
Oct 22, 2020 | 56.04 | 56.04 | 53.31 | 54.66 | 462,642 | -1.15(-2.07%) |
Oct 21, 2020 | 57.64 | 58.49 | 54.85 | 55.82 | 448,727 | -1.63(-2.83%) |
Oct 20, 2020 | 57.28 | 58.46 | 57.24 | 57.44 | 401,896 | +0.63(+1.12%) |
Oct 19, 2020 | 56.82 | 57.62 | 56.57 | 56.81 | 453,796 | +0.35(+0.62%) |
Oct 16, 2020 | 55.62 | 56.63 | 55.62 | 56.46 | 307,704 | +0.65(+1.17%) |
Oct 15, 2020 | 54.51 | 55.90 | 54.40 | 55.81 | 296,792 | +1.20(+2.20%) |
Oct 14, 2020 | 55.18 | 55.88 | 54.56 | 54.61 | 224,414 | -0.85(-1.54%) |
Oct 13, 2020 | 55.84 | 56.22 | 55.14 | 55.46 | 191,362 | -0.75(-1.33%) |
Oct 12, 2020 | 55.25 | 56.37 | 55.02 | 56.20 | 268,459 | +0.76(+1.36%) |
Oct 09, 2020 | 56.90 | 57.24 | 54.57 | 55.45 | 377,891 | -1.11(-1.96%) |
Oct 08, 2020 | 56.59 | 57.34 | 55.99 | 56.55 | 202,554 | +0.67(+1.20%) |
Oct 07, 2020 | 56.40 | 56.80 | 55.62 | 55.88 | 267,829 | -0.19(-0.34%) |
Oct 06, 2020 | 57.14 | 57.38 | 55.59 | 56.07 | 261,954 | -0.40(-0.70%) |
Oct 05, 2020 | 57.63 | 57.83 | 56.21 | 56.47 | 321,339 | -0.80(-1.40%) |
Oct 02, 2020 | 55.05 | 57.61 | 54.96 | 57.27 | 199,357 | +1.28(+2.28%) |