Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 62.83 | 62.83 | 62.83 | 582,523 | -1.91(-2.95%) | |
Dec 30, 2020 | 64.22 | 65.20 | 64.05 | 64.74 | 582,523 | +0.07(+0.11%) |
Dec 29, 2020 | 64.27 | 65.82 | 62.58 | 64.67 | 1,132,252 | +1.08(+1.70%) |
Dec 28, 2020 | 69.46 | 69.85 | 63.02 | 63.59 | 2,025,803 | -5.23(-7.60%) |
Dec 24, 2020 | 67.85 | 72.28 | 66.63 | 68.82 | 2,314,700 | +1.02(+1.50%) |
Dec 23, 2020 | 67.48 | 68.94 | 66.10 | 67.80 | 1,587,065 | +0.28(+0.41%) |
Dec 22, 2020 | 68.63 | 68.94 | 65.61 | 67.52 | 1,873,855 | -0.56(-0.82%) |
Dec 21, 2020 | 67.50 | 69.03 | 66.26 | 68.08 | 887,337 | -0.82(-1.19%) |
Dec 18, 2020 | 67.03 | 68.99 | 66.01 | 68.90 | 2,004,100 | +1.67(+2.48%) |
Dec 17, 2020 | 63.66 | 67.76 | 62.52 | 67.23 | 1,855,188 | +4.03(+6.38%) |
Dec 16, 2020 | 65.71 | 66.24 | 62.43 | 63.20 | 1,634,590 | -2.24(-3.42%) |
Dec 15, 2020 | 68.33 | 68.66 | 64.39 | 65.44 | 1,998,433 | -2.63(-3.86%) |
Dec 14, 2020 | 69.12 | 69.76 | 66.85 | 68.07 | 977,907 | -0.27(-0.40%) |
Dec 11, 2020 | 68.14 | 68.70 | 66.01 | 68.34 | 1,120,200 | +0.16(+0.23%) |
Dec 10, 2020 | 65.71 | 68.99 | 65.68 | 68.18 | 878,360 | +0.64(+0.95%) |
Dec 09, 2020 | 69.59 | 70.30 | 65.69 | 67.54 | 1,593,402 | -1.03(-1.50%) |
Dec 08, 2020 | 70.38 | 71.27 | 67.60 | 68.57 | 1,627,192 | -1.20(-1.72%) |
Dec 07, 2020 | 68.89 | 73.61 | 67.88 | 69.77 | 2,655,763 | +1.65(+2.42%) |
Dec 04, 2020 | 67.71 | 68.50 | 66.81 | 68.12 | 1,259,900 | -0.10(-0.15%) |
Dec 03, 2020 | 67.00 | 69.83 | 66.50 | 68.22 | 1,047,312 | +2.52(+3.84%) |
Dec 02, 2020 | 65.82 | 68.30 | 65.07 | 65.70 | 1,126,921 | -3.56(-5.14%) |
Dec 01, 2020 | 70.50 | 71.35 | 67.14 | 69.26 | 1,817,036 | -1.10(-1.56%) |
Nov 30, 2020 | 70.22 | 72.36 | 67.40 | 70.36 | 3,510,302 | +0.99(+1.43%) |
Nov 27, 2020 | 69.00 | 70.99 | 65.51 | 69.37 | 3,161,400 | +2.68(+4.02%) |
Nov 25, 2020 | 59.71 | 67.83 | 59.42 | 66.69 | 4,750,200 | +6.96(+11.65%) |
Nov 24, 2020 | 61.50 | 63.87 | 59.64 | 59.73 | 2,305,047 | -0.75(-1.24%) |
Nov 23, 2020 | 60.00 | 60.88 | 57.14 | 60.48 | 2,571,652 | -0.75(-1.22%) |
Nov 20, 2020 | 61.85 | 62.30 | 60.26 | 61.23 | 961,200 | -0.89(-1.43%) |
Nov 19, 2020 | 63.30 | 63.90 | 61.86 | 62.12 | 554,061 | -1.15(-1.82%) |
Nov 18, 2020 | 62.16 | 64.40 | 61.65 | 63.27 | 861,442 | +1.29(+2.08%) |
Nov 17, 2020 | 63.01 | 64.74 | 61.75 | 61.98 | 716,320 | -1.42(-2.24%) |
Nov 16, 2020 | 62.04 | 63.42 | 61.47 | 63.40 | 541,252 | +0.93(+1.49%) |
Nov 13, 2020 | 60.57 | 63.24 | 60.25 | 62.47 | 865,700 | +2.48(+4.13%) |
Nov 12, 2020 | 61.01 | 63.40 | 59.14 | 59.99 | 1,091,410 | -1.06(-1.74%) |
Nov 11, 2020 | 60.97 | 62.56 | 60.20 | 61.05 | 969,205 | +1.45(+2.43%) |
Nov 10, 2020 | 60.50 | 61.87 | 57.18 | 59.60 | 1,941,119 | -0.55(-0.91%) |
Nov 09, 2020 | 64.50 | 65.80 | 60.01 | 60.15 | 1,599,335 | -4.27(-6.63%) |
Nov 06, 2020 | 65.20 | 67.14 | 63.38 | 64.42 | 1,928,300 | -0.55(-0.85%) |
Nov 05, 2020 | 68.50 | 68.50 | 64.04 | 64.97 | 4,561,626 | -6.89(-9.59%) |
Nov 04, 2020 | 74.71 | 74.71 | 70.17 | 71.86 | 1,061,616 | +0.05(+0.07%) |
Nov 03, 2020 | 71.00 | 73.22 | 69.48 | 71.81 | 566,218 | +1.32(+1.87%) |
Nov 02, 2020 | 73.64 | 74.00 | 68.72 | 70.49 | 673,023 | -1.94(-2.68%) |
Oct 30, 2020 | 75.69 | 75.69 | 69.53 | 72.43 | 733,700 | -3.87(-5.07%) |
Oct 29, 2020 | 75.93 | 80.31 | 74.38 | 76.30 | 679,133 | +1.86(+2.50%) |
Oct 28, 2020 | 78.77 | 79.38 | 74.00 | 74.44 | 968,665 | -7.12(-8.73%) |
Oct 27, 2020 | 85.90 | 88.36 | 80.18 | 81.56 | 1,123,499 | -3.51(-4.13%) |
Oct 26, 2020 | 82.90 | 95.20 | 82.01 | 85.07 | 2,716,725 | -0.18(-0.21%) |
Oct 23, 2020 | 81.21 | 85.50 | 79.37 | 85.25 | 718,600 | +4.37(+5.40%) |
Oct 22, 2020 | 78.65 | 81.84 | 75.61 | 80.88 | 618,520 | +3.48(+4.50%) |
Oct 21, 2020 | 81.53 | 86.19 | 77.30 | 77.40 | 621,746 | -4.37(-5.34%) |
Oct 20, 2020 | 79.66 | 83.88 | 79.21 | 81.77 | 757,472 | +3.63(+4.65%) |
Oct 19, 2020 | 80.00 | 86.99 | 77.31 | 78.14 | 1,635,916 | -2.04(-2.54%) |
Oct 16, 2020 | 75.17 | 81.29 | 74.44 | 80.18 | 1,002,500 | +5.17(+6.89%) |
Oct 15, 2020 | 73.14 | 75.13 | 71.82 | 75.01 | 405,417 | +1.21(+1.64%) |
Oct 14, 2020 | 74.33 | 76.90 | 73.58 | 73.80 | 780,841 | +0.18(+0.24%) |
Oct 13, 2020 | 76.00 | 76.00 | 73.48 | 73.62 | 632,877 | -3.11(-4.05%) |
Oct 12, 2020 | 76.94 | 77.38 | 74.50 | 76.73 | 855,389 | +2.73(+3.69%) |
Oct 09, 2020 | 73.74 | 76.85 | 72.25 | 74.00 | 1,147,800 | +0.63(+0.86%) |
Oct 08, 2020 | 75.00 | 75.00 | 69.20 | 73.37 | 928,514 | +0.37(+0.51%) |
Oct 07, 2020 | 74.89 | 76.03 | 72.35 | 73.00 | 723,869 | -1.62(-2.17%) |
Oct 06, 2020 | 78.64 | 78.99 | 74.11 | 74.62 | 502,767 | -3.39(-4.35%) |
Oct 05, 2020 | 78.70 | 79.99 | 76.10 | 78.01 | 393,915 | +2.26(+2.98%) |
Oct 02, 2020 | 75.00 | 78.69 | 74.00 | 75.75 | 902,500 | -3.26(-4.13%) |