Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 66.75 | 66.75 | 66.75 | 111,483 | +0.03(+0.04%) | |
Dec 30, 2020 | 65.40 | 67.20 | 64.95 | 66.72 | 111,483 | +0.75(+1.14%) |
Dec 29, 2020 | 68.09 | 68.51 | 65.61 | 65.97 | 101,772 | -2.05(-3.01%) |
Dec 28, 2020 | 67.97 | 68.52 | 66.80 | 68.02 | 146,495 | +0.42(+0.62%) |
Dec 24, 2020 | 67.87 | 67.87 | 61.08 | 67.60 | 65,329 | +0.21(+0.31%) |
Dec 23, 2020 | 65.79 | 67.40 | 65.79 | 67.39 | 112,204 | +2.37(+3.65%) |
Dec 22, 2020 | 66.56 | 67.16 | 64.59 | 65.02 | 115,230 | -1.34(-2.03%) |
Dec 21, 2020 | 68.24 | 68.24 | 65.44 | 66.36 | 98,995 | -1.24(-1.84%) |
Dec 18, 2020 | 68.05 | 68.67 | 66.96 | 67.60 | 673,225 | -0.06(-0.09%) |
Dec 17, 2020 | 67.38 | 68.70 | 66.85 | 67.67 | 152,295 | -1.50(-2.17%) |
Dec 16, 2020 | 70.34 | 70.34 | 68.88 | 69.17 | 154,586 | -0.60(-0.86%) |
Dec 15, 2020 | 69.09 | 70.23 | 67.31 | 69.77 | 130,804 | +1.55(+2.28%) |
Dec 14, 2020 | 68.11 | 69.20 | 67.32 | 68.21 | 132,651 | +0.49(+0.72%) |
Dec 11, 2020 | 66.05 | 67.89 | 66.05 | 67.72 | 97,669 | +0.68(+1.02%) |
Dec 10, 2020 | 66.10 | 67.09 | 64.03 | 67.04 | 92,218 | +0.21(+0.31%) |
Dec 09, 2020 | 67.13 | 67.53 | 66.17 | 66.83 | 123,086 | +0.51(+0.77%) |
Dec 08, 2020 | 64.86 | 66.60 | 64.37 | 66.32 | 77,997 | +0.75(+1.15%) |
Dec 07, 2020 | 65.15 | 65.85 | 64.25 | 65.57 | 77,901 | -0.06(-0.10%) |
Dec 04, 2020 | 64.34 | 65.81 | 63.61 | 65.63 | 78,179 | +1.72(+2.69%) |
Dec 03, 2020 | 64.29 | 64.58 | 62.96 | 63.92 | 88,649 | -0.10(-0.16%) |
Dec 02, 2020 | 61.99 | 64.03 | 61.99 | 64.02 | 118,161 | +1.91(+3.07%) |
Dec 01, 2020 | 62.63 | 63.29 | 61.40 | 62.11 | 142,093 | +0.68(+1.11%) |
Nov 30, 2020 | 63.66 | 63.87 | 61.24 | 61.43 | 122,056 | -3.03(-4.71%) |
Nov 27, 2020 | 64.40 | 66.38 | 62.55 | 64.46 | 63,975 | -0.11(-0.17%) |
Nov 25, 2020 | 66.01 | 66.71 | 64.15 | 64.57 | 147,219 | -1.75(-2.64%) |
Nov 24, 2020 | 64.82 | 66.60 | 64.12 | 66.32 | 193,920 | +2.90(+4.57%) |
Nov 23, 2020 | 63.43 | 64.12 | 61.68 | 63.43 | 178,393 | +0.37(+0.59%) |
Nov 20, 2020 | 62.12 | 63.33 | 61.45 | 63.05 | 216,040 | +0.04(+0.06%) |
Nov 19, 2020 | 62.69 | 63.21 | 60.96 | 63.02 | 103,830 | +0.24(+0.38%) |
Nov 18, 2020 | 64.77 | 65.29 | 62.77 | 62.78 | 108,718 | -1.53(-2.39%) |
Nov 17, 2020 | 63.90 | 64.72 | 62.45 | 64.32 | 123,037 | -0.55(-0.85%) |
Nov 16, 2020 | 64.58 | 65.36 | 63.65 | 64.87 | 150,657 | +2.57(+4.13%) |
Nov 13, 2020 | 60.08 | 62.71 | 58.13 | 62.30 | 107,139 | +2.20(+3.66%) |
Nov 12, 2020 | 60.44 | 61.84 | 58.77 | 60.10 | 116,679 | -1.34(-2.19%) |
Nov 11, 2020 | 64.64 | 64.64 | 60.48 | 61.45 | 126,737 | -3.20(-4.95%) |
Nov 10, 2020 | 62.72 | 65.10 | 61.40 | 64.64 | 200,002 | +2.92(+4.74%) |
Nov 09, 2020 | 58.38 | 63.76 | 56.74 | 61.72 | 255,463 | +8.60(+16.19%) |
Nov 06, 2020 | 54.34 | 54.64 | 52.94 | 53.12 | 90,732 | -0.61(-1.13%) |
Nov 05, 2020 | 52.96 | 53.99 | 52.46 | 53.73 | 69,989 | +0.77(+1.46%) |
Nov 04, 2020 | 55.11 | 55.67 | 52.80 | 52.96 | 175,813 | -3.23(-5.75%) |
Nov 03, 2020 | 55.42 | 56.65 | 54.84 | 56.19 | 203,790 | +1.94(+3.58%) |
Nov 02, 2020 | 52.68 | 54.34 | 52.04 | 54.24 | 178,257 | +2.22(+4.26%) |
Oct 30, 2020 | 51.23 | 52.25 | 51.09 | 52.03 | 132,464 | +0.71(+1.38%) |
Oct 29, 2020 | 50.36 | 51.74 | 49.07 | 51.32 | 154,508 | +0.60(+1.18%) |
Oct 28, 2020 | 51.69 | 52.10 | 50.36 | 50.72 | 170,431 | -2.11(-3.99%) |
Oct 27, 2020 | 53.49 | 54.05 | 50.42 | 52.83 | 176,569 | -0.75(-1.41%) |
Oct 26, 2020 | 53.24 | 53.95 | 52.67 | 53.58 | 224,804 | +0.80(+1.51%) |
Oct 23, 2020 | 51.08 | 53.61 | 50.65 | 52.78 | 268,343 | +2.36(+4.68%) |
Oct 22, 2020 | 47.15 | 50.63 | 47.15 | 50.42 | 450,218 | +2.89(+6.08%) |
Oct 21, 2020 | 47.31 | 47.88 | 47.03 | 47.53 | 261,311 | +0.36(+0.77%) |
Oct 20, 2020 | 47.12 | 47.97 | 46.13 | 47.17 | 122,887 | +0.55(+1.19%) |
Oct 19, 2020 | 48.39 | 48.39 | 46.57 | 46.62 | 122,260 | -1.46(-3.04%) |
Oct 16, 2020 | 47.38 | 48.53 | 47.00 | 48.08 | 259,314 | +0.52(+1.09%) |
Oct 15, 2020 | 46.15 | 47.72 | 46.15 | 47.56 | 126,013 | +0.72(+1.53%) |
Oct 14, 2020 | 48.22 | 48.85 | 46.79 | 46.84 | 137,005 | -1.48(-3.06%) |
Oct 13, 2020 | 48.83 | 49.69 | 48.04 | 48.32 | 90,425 | -1.62(-3.24%) |
Oct 12, 2020 | 49.95 | 50.30 | 49.55 | 49.94 | 84,267 | -0.05(-0.09%) |
Oct 09, 2020 | 51.26 | 51.38 | 49.92 | 49.99 | 120,242 | -0.62(-1.22%) |
Oct 08, 2020 | 50.79 | 51.25 | 50.23 | 50.60 | 75,185 | +0.35(+0.69%) |
Oct 07, 2020 | 50.58 | 51.50 | 49.83 | 50.26 | 152,672 | -0.02(-0.04%) |
Oct 06, 2020 | 50.15 | 51.59 | 49.31 | 50.28 | 201,593 | +0.95(+1.93%) |
Oct 05, 2020 | 48.58 | 49.57 | 47.60 | 49.32 | 122,792 | +1.29(+2.68%) |
Oct 02, 2020 | 46.42 | 48.62 | 46.32 | 48.03 | 172,765 | +0.67(+1.42%) |