Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 62.40 | 62.40 | 62.40 | 77,519 | +1.11(+1.81%) | |
Dec 30, 2020 | 60.40 | 61.53 | 59.95 | 61.29 | 77,519 | +1.17(+1.95%) |
Dec 29, 2020 | 60.91 | 60.91 | 59.41 | 60.12 | 61,184 | -0.55(-0.90%) |
Dec 28, 2020 | 60.31 | 60.84 | 59.64 | 60.67 | 71,624 | +0.95(+1.60%) |
Dec 24, 2020 | 59.64 | 59.77 | 58.84 | 59.72 | 52,584 | +0.36(+0.60%) |
Dec 23, 2020 | 57.81 | 59.44 | 57.81 | 59.36 | 64,503 | +1.77(+3.07%) |
Dec 22, 2020 | 57.94 | 58.34 | 57.33 | 57.59 | 119,799 | -0.13(-0.23%) |
Dec 21, 2020 | 60.04 | 60.58 | 57.53 | 57.72 | 145,566 | -3.38(-5.52%) |
Dec 18, 2020 | 60.50 | 61.37 | 59.66 | 61.10 | 552,617 | +0.89(+1.48%) |
Dec 17, 2020 | 59.49 | 60.22 | 58.58 | 60.20 | 105,733 | +0.96(+1.62%) |
Dec 16, 2020 | 59.43 | 59.93 | 58.73 | 59.24 | 123,953 | +0.05(+0.09%) |
Dec 15, 2020 | 58.95 | 59.49 | 57.77 | 59.19 | 115,181 | +0.64(+1.10%) |
Dec 14, 2020 | 58.96 | 59.87 | 58.16 | 58.55 | 76,007 | +0.07(+0.11%) |
Dec 11, 2020 | 58.87 | 59.74 | 58.01 | 58.48 | 73,875 | -0.90(-1.52%) |
Dec 10, 2020 | 59.93 | 59.98 | 59.11 | 59.39 | 85,251 | -0.76(-1.27%) |
Dec 09, 2020 | 61.26 | 61.26 | 59.66 | 60.15 | 98,713 | -0.49(-0.81%) |
Dec 08, 2020 | 60.19 | 60.82 | 60.19 | 60.64 | 58,929 | +0.07(+0.12%) |
Dec 07, 2020 | 60.85 | 61.16 | 60.11 | 60.57 | 45,729 | -0.56(-0.91%) |
Dec 04, 2020 | 60.44 | 61.20 | 59.67 | 61.12 | 60,434 | +1.56(+2.62%) |
Dec 03, 2020 | 59.39 | 60.03 | 58.95 | 59.56 | 46,616 | +0.60(+1.03%) |
Dec 02, 2020 | 59.96 | 59.96 | 58.27 | 58.96 | 74,664 | -0.89(-1.49%) |
Dec 01, 2020 | 59.90 | 60.87 | 59.32 | 59.85 | 69,956 | +0.67(+1.13%) |
Nov 30, 2020 | 60.41 | 60.42 | 58.77 | 59.18 | 100,219 | -1.13(-1.88%) |
Nov 27, 2020 | 61.06 | 61.06 | 59.77 | 60.32 | 36,454 | -0.83(-1.35%) |
Nov 25, 2020 | 62.32 | 62.32 | 60.92 | 61.14 | 61,617 | -1.17(-1.88%) |
Nov 24, 2020 | 60.78 | 62.71 | 60.78 | 62.32 | 77,901 | +1.63(+2.68%) |
Nov 23, 2020 | 60.67 | 61.27 | 60.57 | 60.69 | 59,078 | +0.61(+1.02%) |
Nov 20, 2020 | 59.83 | 60.63 | 59.46 | 60.07 | 72,800 | +0.00(+0.00%) |
Nov 19, 2020 | 59.90 | 60.20 | 58.96 | 60.07 | 77,163 | +0.07(+0.11%) |
Nov 18, 2020 | 60.02 | 61.04 | 59.46 | 60.01 | 62,405 | +0.46(+0.77%) |
Nov 17, 2020 | 59.83 | 60.11 | 58.34 | 59.55 | 83,053 | -0.56(-0.93%) |
Nov 16, 2020 | 59.52 | 60.11 | 59.01 | 60.11 | 97,358 | +1.87(+3.21%) |
Nov 13, 2020 | 57.75 | 58.63 | 57.31 | 58.24 | 55,487 | +0.97(+1.69%) |
Nov 12, 2020 | 58.37 | 58.69 | 56.61 | 57.27 | 54,263 | -1.26(-2.16%) |
Nov 11, 2020 | 60.01 | 60.01 | 58.11 | 58.54 | 65,557 | -1.11(-1.86%) |
Nov 10, 2020 | 58.49 | 60.27 | 57.87 | 59.65 | 95,399 | +1.98(+3.43%) |
Nov 09, 2020 | 60.07 | 60.45 | 57.67 | 57.67 | 120,643 | +2.52(+4.57%) |
Nov 06, 2020 | 55.49 | 56.08 | 54.65 | 55.15 | 56,777 | -0.15(-0.27%) |
Nov 05, 2020 | 54.63 | 56.35 | 54.63 | 55.29 | 79,958 | +0.82(+1.50%) |
Nov 04, 2020 | 55.20 | 55.29 | 54.12 | 54.48 | 80,126 | -1.17(-2.11%) |
Nov 03, 2020 | 56.14 | 57.44 | 55.59 | 55.65 | 84,849 | +0.75(+1.37%) |
Nov 02, 2020 | 53.90 | 55.81 | 53.84 | 54.89 | 79,721 | +1.81(+3.42%) |
Oct 30, 2020 | 52.16 | 54.26 | 51.18 | 53.08 | 132,266 | -1.20(-2.21%) |
Oct 29, 2020 | 53.82 | 55.20 | 53.22 | 54.28 | 128,491 | -0.03(-0.05%) |
Oct 28, 2020 | 54.42 | 57.60 | 53.75 | 54.31 | 106,150 | -1.58(-2.83%) |
Oct 27, 2020 | 57.61 | 58.29 | 55.61 | 55.89 | 65,774 | -1.99(-3.44%) |
Oct 26, 2020 | 58.39 | 58.99 | 56.63 | 57.88 | 71,894 | -1.28(-2.17%) |
Oct 23, 2020 | 60.14 | 60.51 | 58.42 | 59.16 | 64,305 | -0.52(-0.87%) |
Oct 22, 2020 | 58.89 | 60.94 | 57.81 | 59.68 | 89,413 | +0.88(+1.50%) |
Oct 21, 2020 | 59.15 | 59.48 | 58.46 | 58.80 | 31,582 | -0.30(-0.50%) |
Oct 20, 2020 | 59.16 | 59.60 | 58.73 | 59.10 | 64,052 | +0.25(+0.43%) |
Oct 19, 2020 | 60.59 | 60.83 | 58.79 | 58.85 | 45,618 | -1.33(-2.21%) |
Oct 16, 2020 | 60.44 | 60.67 | 59.67 | 60.18 | 55,487 | -0.41(-0.68%) |
Oct 15, 2020 | 59.62 | 60.72 | 59.23 | 60.59 | 49,161 | +0.59(+0.98%) |
Oct 14, 2020 | 61.21 | 61.61 | 59.95 | 60.00 | 46,746 | -1.12(-1.83%) |
Oct 13, 2020 | 63.46 | 63.46 | 60.89 | 61.12 | 76,766 | -2.44(-3.84%) |
Oct 12, 2020 | 62.75 | 64.23 | 62.61 | 63.56 | 50,979 | +0.80(+1.28%) |
Oct 09, 2020 | 61.97 | 62.78 | 61.85 | 62.75 | 72,083 | +1.49(+2.43%) |
Oct 08, 2020 | 61.59 | 62.17 | 60.37 | 61.27 | 79,619 | +0.24(+0.39%) |
Oct 07, 2020 | 59.97 | 61.71 | 59.89 | 61.03 | 156,087 | +1.60(+2.69%) |
Oct 06, 2020 | 58.98 | 61.15 | 58.50 | 59.43 | 145,434 | +0.91(+1.55%) |
Oct 05, 2020 | 57.39 | 58.61 | 57.29 | 58.52 | 101,933 | +1.33(+2.33%) |
Oct 02, 2020 | 55.54 | 57.63 | 55.14 | 57.19 | 111,048 | +0.64(+1.13%) |