Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 59.75 | 59.75 | 59.75 | 524,844 | +0.78(+1.33%) | |
Dec 30, 2020 | 60.44 | 60.78 | 58.90 | 58.96 | 524,844 | -1.41(-2.34%) |
Dec 29, 2020 | 61.42 | 61.74 | 59.84 | 60.37 | 753,133 | -0.74(-1.20%) |
Dec 28, 2020 | 60.41 | 61.28 | 60.19 | 61.11 | 607,452 | +1.21(+2.01%) |
Dec 24, 2020 | 60.04 | 60.04 | 59.25 | 59.90 | 258,481 | +0.22(+0.36%) |
Dec 23, 2020 | 59.09 | 60.17 | 59.03 | 59.69 | 645,950 | +0.41(+0.69%) |
Dec 22, 2020 | 57.85 | 59.63 | 57.56 | 59.28 | 765,981 | +1.49(+2.58%) |
Dec 21, 2020 | 57.61 | 57.79 | 56.13 | 57.78 | 617,320 | -0.23(-0.39%) |
Dec 18, 2020 | 59.13 | 59.20 | 57.69 | 58.01 | 2,284,528 | -1.00(-1.70%) |
Dec 17, 2020 | 57.48 | 59.04 | 56.96 | 59.01 | 952,589 | +1.88(+3.30%) |
Dec 16, 2020 | 55.82 | 57.20 | 55.47 | 57.13 | 586,469 | +1.50(+2.70%) |
Dec 15, 2020 | 54.08 | 55.63 | 53.55 | 55.63 | 742,437 | +2.29(+4.28%) |
Dec 14, 2020 | 54.51 | 54.76 | 52.96 | 53.34 | 736,850 | -0.69(-1.27%) |
Dec 11, 2020 | 54.55 | 54.57 | 53.22 | 54.03 | 410,817 | -0.83(-1.52%) |
Dec 10, 2020 | 54.26 | 54.92 | 53.65 | 54.86 | 708,451 | +0.22(+0.39%) |
Dec 09, 2020 | 53.91 | 55.31 | 53.15 | 54.65 | 764,560 | +1.55(+2.92%) |
Dec 08, 2020 | 52.17 | 53.14 | 51.90 | 53.10 | 842,586 | +0.66(+1.25%) |
Dec 07, 2020 | 53.20 | 53.82 | 52.04 | 52.44 | 977,231 | -1.57(-2.91%) |
Dec 04, 2020 | 54.00 | 54.81 | 53.65 | 54.01 | 455,478 | +0.34(+0.64%) |
Dec 03, 2020 | 53.88 | 53.88 | 53.31 | 53.67 | 495,700 | -0.09(-0.16%) |
Dec 02, 2020 | 53.58 | 54.34 | 52.83 | 53.75 | 703,647 | +0.81(+1.54%) |
Dec 01, 2020 | 52.62 | 53.55 | 52.09 | 52.94 | 1,069,478 | +1.20(+2.31%) |
Nov 30, 2020 | 52.97 | 53.09 | 51.17 | 51.74 | 903,563 | -1.23(-2.31%) |
Nov 27, 2020 | 51.51 | 53.47 | 50.96 | 52.97 | 471,338 | +1.44(+2.79%) |
Nov 25, 2020 | 51.69 | 51.81 | 51.26 | 51.53 | 443,756 | -0.13(-0.25%) |
Nov 24, 2020 | 51.77 | 52.04 | 51.03 | 51.66 | 591,052 | +0.13(+0.25%) |
Nov 23, 2020 | 51.97 | 52.76 | 51.45 | 51.53 | 586,481 | -0.33(-0.64%) |
Nov 20, 2020 | 52.29 | 52.52 | 51.66 | 51.86 | 1,373,152 | -0.40(-0.77%) |
Nov 19, 2020 | 51.84 | 52.57 | 51.51 | 52.26 | 420,892 | +0.62(+1.19%) |
Nov 18, 2020 | 54.46 | 54.46 | 51.48 | 51.65 | 717,630 | -2.43(-4.49%) |
Nov 17, 2020 | 53.07 | 54.57 | 52.73 | 54.08 | 668,526 | +0.55(+1.02%) |
Nov 16, 2020 | 52.88 | 53.78 | 52.16 | 53.53 | 682,248 | +1.08(+2.05%) |
Nov 13, 2020 | 50.81 | 52.57 | 50.64 | 52.45 | 771,364 | +1.78(+3.52%) |
Nov 12, 2020 | 50.06 | 50.76 | 49.34 | 50.67 | 685,921 | +0.23(+0.47%) |
Nov 11, 2020 | 49.78 | 50.72 | 49.75 | 50.43 | 548,642 | +0.55(+1.10%) |
Nov 10, 2020 | 48.40 | 49.91 | 47.90 | 49.89 | 667,059 | +1.44(+2.97%) |
Nov 09, 2020 | 49.55 | 50.40 | 48.05 | 48.45 | 661,061 | +0.77(+1.62%) |
Nov 06, 2020 | 48.42 | 48.42 | 47.56 | 47.67 | 297,982 | -0.54(-1.12%) |
Nov 05, 2020 | 47.32 | 48.52 | 47.32 | 48.21 | 408,893 | +0.96(+2.03%) |
Nov 04, 2020 | 47.51 | 47.87 | 46.50 | 47.25 | 391,780 | -0.48(-1.00%) |
Nov 03, 2020 | 47.43 | 48.20 | 47.32 | 47.73 | 474,434 | +0.92(+1.97%) |
Nov 02, 2020 | 46.90 | 48.21 | 46.45 | 46.81 | 622,948 | +0.24(+0.53%) |
Oct 30, 2020 | 46.48 | 46.85 | 45.73 | 46.57 | 513,834 | -0.19(-0.40%) |
Oct 29, 2020 | 46.32 | 47.21 | 46.03 | 46.75 | 419,784 | -0.29(-0.62%) |
Oct 28, 2020 | 46.38 | 47.38 | 45.98 | 47.05 | 725,800 | +0.03(+0.06%) |
Oct 27, 2020 | 46.99 | 47.56 | 46.95 | 47.02 | 311,874 | -0.23(-0.50%) |
Oct 26, 2020 | 48.00 | 48.00 | 46.65 | 47.25 | 388,127 | -1.12(-2.31%) |
Oct 23, 2020 | 48.63 | 48.71 | 48.03 | 48.37 | 312,999 | -0.26(-0.54%) |
Oct 22, 2020 | 48.35 | 48.93 | 47.11 | 48.63 | 444,509 | +0.17(+0.34%) |
Oct 21, 2020 | 47.23 | 49.56 | 47.23 | 48.47 | 933,776 | -0.28(-0.58%) |
Oct 20, 2020 | 48.56 | 49.73 | 48.16 | 48.75 | 808,219 | +0.45(+0.93%) |
Oct 19, 2020 | 49.37 | 49.58 | 48.24 | 48.30 | 330,983 | -1.08(-2.18%) |
Oct 16, 2020 | 49.02 | 49.73 | 48.98 | 49.38 | 317,800 | +0.34(+0.70%) |
Oct 15, 2020 | 48.13 | 49.24 | 48.13 | 49.03 | 358,595 | +0.50(+1.03%) |
Oct 14, 2020 | 49.72 | 49.91 | 48.51 | 48.53 | 515,711 | -1.16(-2.34%) |
Oct 13, 2020 | 50.37 | 50.79 | 49.66 | 49.70 | 372,123 | -0.67(-1.32%) |
Oct 12, 2020 | 50.16 | 50.97 | 49.92 | 50.37 | 384,644 | +0.77(+1.56%) |
Oct 09, 2020 | 50.12 | 50.64 | 49.51 | 49.59 | 323,725 | -0.75(-1.50%) |
Oct 08, 2020 | 50.00 | 50.43 | 49.53 | 50.35 | 397,103 | +0.80(+1.62%) |
Oct 07, 2020 | 49.49 | 50.02 | 49.09 | 49.54 | 308,409 | +0.53(+1.08%) |
Oct 06, 2020 | 48.46 | 49.92 | 48.46 | 49.01 | 512,619 | +0.46(+0.95%) |
Oct 05, 2020 | 48.12 | 48.64 | 48.04 | 48.55 | 409,218 | +0.66(+1.37%) |
Oct 02, 2020 | 46.92 | 48.51 | 46.92 | 47.90 | 747,562 | +0.34(+0.72%) |