Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 62.55 | 62.55 | 62.55 | 346,275 | -0.02(-0.03%) | |
Dec 30, 2020 | 62.45 | 63.20 | 61.99 | 62.56 | 346,275 | +0.52(+0.84%) |
Dec 29, 2020 | 63.27 | 63.27 | 61.62 | 62.04 | 235,777 | -1.09(-1.73%) |
Dec 28, 2020 | 63.12 | 63.47 | 62.43 | 63.13 | 255,719 | +0.61(+0.98%) |
Dec 24, 2020 | 63.10 | 63.10 | 61.80 | 62.52 | 301,082 | -0.36(-0.57%) |
Dec 23, 2020 | 61.65 | 63.09 | 61.26 | 62.88 | 459,005 | +1.68(+2.74%) |
Dec 22, 2020 | 62.18 | 62.44 | 61.04 | 61.20 | 504,252 | -0.81(-1.31%) |
Dec 21, 2020 | 61.16 | 62.03 | 60.80 | 62.01 | 600,007 | +1.14(+1.87%) |
Dec 18, 2020 | 61.31 | 61.32 | 60.37 | 60.88 | 1,231,942 | -0.44(-0.72%) |
Dec 17, 2020 | 61.19 | 61.44 | 60.69 | 61.32 | 826,395 | +0.00(+0.00%) |
Dec 16, 2020 | 61.15 | 61.34 | 60.60 | 61.32 | 629,370 | +0.45(+0.74%) |
Dec 15, 2020 | 59.96 | 61.01 | 59.35 | 60.87 | 423,087 | +1.51(+2.55%) |
Dec 14, 2020 | 60.43 | 60.43 | 58.98 | 59.35 | 403,160 | +0.03(+0.05%) |
Dec 11, 2020 | 58.64 | 59.94 | 58.64 | 59.33 | 329,579 | -0.20(-0.33%) |
Dec 10, 2020 | 59.08 | 59.66 | 58.79 | 59.52 | 243,083 | -0.01(-0.01%) |
Dec 09, 2020 | 59.75 | 60.04 | 59.04 | 59.53 | 304,714 | +0.20(+0.33%) |
Dec 08, 2020 | 58.82 | 59.92 | 58.82 | 59.33 | 206,952 | -0.24(-0.41%) |
Dec 07, 2020 | 58.62 | 59.75 | 58.40 | 59.58 | 276,015 | +0.30(+0.51%) |
Dec 04, 2020 | 58.75 | 59.31 | 57.99 | 59.27 | 308,463 | +1.15(+1.99%) |
Dec 03, 2020 | 58.27 | 58.65 | 57.85 | 58.12 | 283,447 | +0.14(+0.25%) |
Dec 02, 2020 | 57.03 | 57.99 | 56.80 | 57.97 | 315,001 | +0.58(+1.01%) |
Dec 01, 2020 | 57.47 | 58.05 | 57.01 | 57.39 | 420,459 | +1.15(+2.05%) |
Nov 30, 2020 | 57.16 | 57.50 | 56.13 | 56.24 | 638,386 | -1.56(-2.69%) |
Nov 27, 2020 | 57.70 | 58.40 | 56.82 | 57.80 | 269,249 | +0.00(+0.00%) |
Nov 25, 2020 | 57.78 | 57.97 | 56.82 | 57.80 | 306,117 | -0.57(-0.98%) |
Nov 24, 2020 | 56.62 | 58.47 | 56.61 | 58.37 | 479,311 | +2.93(+5.28%) |
Nov 23, 2020 | 55.16 | 55.73 | 54.51 | 55.44 | 308,143 | +1.14(+2.09%) |
Nov 20, 2020 | 54.32 | 54.64 | 53.85 | 54.30 | 405,103 | -0.52(-0.95%) |
Nov 19, 2020 | 54.48 | 54.87 | 54.05 | 54.82 | 278,309 | -0.20(-0.36%) |
Nov 18, 2020 | 57.16 | 57.40 | 54.91 | 55.02 | 423,389 | -1.89(-3.32%) |
Nov 17, 2020 | 56.03 | 57.17 | 55.49 | 56.91 | 456,253 | -0.21(-0.38%) |
Nov 16, 2020 | 56.29 | 57.26 | 55.83 | 57.12 | 460,169 | +2.28(+4.16%) |
Nov 13, 2020 | 54.06 | 55.10 | 53.93 | 54.84 | 379,295 | +1.44(+2.70%) |
Nov 12, 2020 | 53.70 | 54.42 | 52.86 | 53.40 | 571,914 | -1.18(-2.16%) |
Nov 11, 2020 | 56.61 | 56.61 | 54.35 | 54.58 | 413,950 | -1.83(-3.24%) |
Nov 10, 2020 | 55.19 | 56.70 | 54.89 | 56.41 | 647,783 | +0.81(+1.45%) |
Nov 09, 2020 | 54.07 | 56.69 | 54.05 | 55.60 | 922,332 | +5.76(+11.57%) |
Nov 06, 2020 | 51.71 | 51.87 | 49.76 | 49.84 | 346,672 | -1.23(-2.40%) |
Nov 05, 2020 | 49.37 | 51.51 | 49.37 | 51.06 | 426,564 | +1.84(+3.73%) |
Nov 04, 2020 | 50.86 | 50.97 | 49.18 | 49.23 | 610,462 | -3.69(-6.97%) |
Nov 03, 2020 | 51.94 | 53.24 | 51.65 | 52.92 | 529,689 | +1.92(+3.76%) |
Nov 02, 2020 | 49.88 | 51.26 | 49.41 | 51.00 | 447,345 | +1.67(+3.39%) |
Oct 30, 2020 | 48.57 | 49.57 | 48.43 | 49.33 | 1,207,489 | +0.47(+0.95%) |
Oct 29, 2020 | 47.87 | 49.23 | 47.09 | 48.86 | 540,506 | +1.07(+2.23%) |
Oct 28, 2020 | 48.47 | 49.98 | 47.05 | 47.80 | 706,006 | -1.66(-3.37%) |
Oct 27, 2020 | 51.13 | 51.42 | 49.40 | 49.46 | 680,990 | -2.00(-3.88%) |
Oct 26, 2020 | 52.29 | 52.44 | 51.21 | 51.46 | 573,043 | -1.54(-2.90%) |
Oct 23, 2020 | 52.80 | 53.56 | 52.35 | 53.00 | 312,820 | +0.61(+1.16%) |
Oct 22, 2020 | 50.54 | 52.49 | 50.52 | 52.39 | 352,225 | +2.02(+4.02%) |
Oct 21, 2020 | 50.12 | 51.04 | 50.12 | 50.37 | 291,572 | +0.11(+0.21%) |
Oct 20, 2020 | 50.26 | 51.19 | 50.16 | 50.26 | 283,033 | +0.60(+1.21%) |
Oct 19, 2020 | 50.23 | 50.82 | 49.52 | 49.66 | 343,807 | -0.43(-0.86%) |
Oct 16, 2020 | 49.95 | 50.51 | 49.22 | 50.09 | 385,775 | +0.22(+0.45%) |
Oct 15, 2020 | 48.18 | 49.98 | 48.04 | 49.86 | 334,992 | +1.22(+2.50%) |
Oct 14, 2020 | 49.43 | 50.03 | 48.60 | 48.65 | 263,134 | -0.85(-1.72%) |
Oct 13, 2020 | 50.17 | 50.36 | 49.13 | 49.50 | 445,520 | -1.06(-2.09%) |
Oct 12, 2020 | 50.02 | 50.76 | 50.02 | 50.55 | 267,968 | +0.48(+0.97%) |
Oct 09, 2020 | 51.15 | 51.29 | 49.95 | 50.07 | 315,502 | -0.58(-1.15%) |
Oct 08, 2020 | 50.77 | 51.22 | 50.37 | 50.65 | 431,120 | +0.40(+0.80%) |
Oct 07, 2020 | 49.80 | 50.98 | 49.78 | 50.25 | 491,502 | +0.90(+1.83%) |
Oct 06, 2020 | 49.40 | 51.34 | 49.18 | 49.35 | 678,210 | +0.30(+0.62%) |
Oct 05, 2020 | 47.89 | 49.48 | 47.77 | 49.04 | 583,632 | +1.62(+3.42%) |
Oct 02, 2020 | 45.49 | 47.76 | 45.14 | 47.42 | 529,002 | +1.27(+2.75%) |