Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 63.21 | 63.21 | 63.21 | 447,792 | +0.47(+0.76%) | |
Dec 30, 2020 | 62.98 | 63.66 | 62.48 | 62.73 | 449,320 | -0.04(-0.06%) |
Dec 29, 2020 | 63.04 | 63.24 | 62.29 | 62.77 | 351,995 | +0.03(+0.05%) |
Dec 28, 2020 | 63.18 | 63.18 | 61.95 | 62.74 | 321,424 | -0.24(-0.39%) |
Dec 24, 2020 | 63.35 | 63.35 | 62.51 | 62.99 | 153,713 | -0.21(-0.34%) |
Dec 23, 2020 | 63.14 | 63.83 | 62.99 | 63.20 | 430,229 | +0.46(+0.73%) |
Dec 22, 2020 | 62.48 | 62.94 | 62.06 | 62.74 | 496,365 | +0.18(+0.29%) |
Dec 21, 2020 | 61.36 | 62.57 | 61.05 | 62.56 | 533,241 | +0.00(+0.00%) |
Dec 18, 2020 | 63.65 | 63.92 | 62.05 | 62.56 | 1,472,155 | -0.73(-1.16%) |
Dec 17, 2020 | 63.24 | 63.52 | 62.50 | 63.29 | 975,341 | +0.30(+0.48%) |
Dec 16, 2020 | 63.93 | 63.93 | 62.45 | 62.99 | 1,049,647 | -0.82(-1.28%) |
Dec 15, 2020 | 64.11 | 64.13 | 62.65 | 63.80 | 921,864 | +0.19(+0.30%) |
Dec 14, 2020 | 64.96 | 65.37 | 63.42 | 63.61 | 721,743 | -0.72(-1.11%) |
Dec 11, 2020 | 64.24 | 65.03 | 63.82 | 64.33 | 496,319 | -0.45(-0.69%) |
Dec 10, 2020 | 64.97 | 65.23 | 63.65 | 64.78 | 875,053 | -0.70(-1.07%) |
Dec 09, 2020 | 64.96 | 66.36 | 64.01 | 65.48 | 1,887,261 | +3.62(+5.85%) |
Dec 08, 2020 | 60.68 | 62.05 | 60.62 | 61.86 | 405,318 | +0.82(+1.35%) |
Dec 07, 2020 | 61.10 | 61.66 | 60.61 | 61.04 | 432,137 | +0.18(+0.29%) |
Dec 04, 2020 | 60.77 | 61.20 | 60.34 | 60.86 | 702,276 | +0.23(+0.38%) |
Dec 03, 2020 | 61.12 | 61.25 | 60.44 | 60.63 | 407,857 | -0.25(-0.41%) |
Dec 02, 2020 | 60.49 | 61.18 | 60.40 | 60.88 | 482,359 | +0.05(+0.09%) |
Dec 01, 2020 | 62.17 | 62.17 | 60.79 | 60.83 | 818,811 | -0.56(-0.91%) |
Nov 30, 2020 | 62.21 | 62.21 | 61.17 | 61.39 | 737,042 | -0.97(-1.55%) |
Nov 27, 2020 | 62.73 | 63.05 | 62.14 | 62.35 | 250,719 | -0.43(-0.68%) |
Nov 25, 2020 | 62.67 | 62.99 | 61.89 | 62.78 | 646,619 | -0.33(-0.52%) |
Nov 24, 2020 | 62.04 | 63.17 | 61.01 | 63.11 | 1,217,406 | +1.65(+2.68%) |
Nov 23, 2020 | 61.06 | 61.58 | 60.69 | 61.46 | 1,081,684 | +1.40(+2.33%) |
Nov 20, 2020 | 59.60 | 60.76 | 59.28 | 60.06 | 944,988 | +0.02(+0.03%) |
Nov 19, 2020 | 58.22 | 60.23 | 57.86 | 60.05 | 1,034,773 | +1.35(+2.30%) |
Nov 18, 2020 | 58.85 | 59.03 | 57.71 | 58.70 | 1,000,682 | -0.11(-0.19%) |
Nov 17, 2020 | 56.81 | 58.89 | 56.15 | 58.81 | 1,566,541 | +2.66(+4.73%) |
Nov 16, 2020 | 56.25 | 56.70 | 54.51 | 56.15 | 1,242,738 | +1.29(+2.35%) |
Nov 13, 2020 | 53.21 | 54.97 | 53.08 | 54.87 | 668,016 | +2.04(+3.86%) |
Nov 12, 2020 | 52.84 | 54.28 | 52.50 | 52.82 | 987,885 | -0.58(-1.08%) |
Nov 11, 2020 | 55.17 | 55.26 | 53.24 | 53.40 | 696,294 | -1.48(-2.69%) |
Nov 10, 2020 | 53.97 | 55.22 | 53.73 | 54.88 | 873,399 | +0.89(+1.65%) |
Nov 09, 2020 | 52.34 | 55.82 | 52.34 | 53.99 | 1,600,178 | +4.59(+9.30%) |
Nov 06, 2020 | 50.52 | 50.52 | 49.13 | 49.40 | 423,991 | -0.70(-1.40%) |
Nov 05, 2020 | 49.52 | 50.31 | 48.98 | 50.10 | 1,261,959 | +1.14(+2.33%) |
Nov 04, 2020 | 48.19 | 49.82 | 48.19 | 48.95 | 1,075,148 | +0.70(+1.45%) |
Nov 03, 2020 | 48.53 | 49.11 | 48.07 | 48.25 | 973,204 | +0.22(+0.46%) |
Nov 02, 2020 | 47.14 | 48.52 | 46.90 | 48.03 | 1,022,033 | +1.33(+2.84%) |
Oct 30, 2020 | 47.74 | 48.07 | 46.10 | 46.71 | 1,178,118 | -1.53(-3.17%) |
Oct 29, 2020 | 49.14 | 50.61 | 47.77 | 48.24 | 1,245,093 | -0.37(-0.75%) |
Oct 28, 2020 | 48.78 | 49.56 | 48.32 | 48.60 | 883,549 | -0.92(-1.86%) |
Oct 27, 2020 | 49.89 | 50.16 | 49.29 | 49.53 | 510,133 | -0.32(-0.64%) |
Oct 26, 2020 | 50.79 | 50.79 | 49.48 | 49.85 | 491,875 | -1.49(-2.91%) |
Oct 23, 2020 | 51.80 | 51.99 | 50.29 | 51.34 | 323,309 | -0.10(-0.19%) |
Oct 22, 2020 | 50.66 | 51.57 | 50.15 | 51.44 | 636,728 | +1.09(+2.16%) |
Oct 21, 2020 | 50.56 | 50.90 | 50.23 | 50.35 | 324,346 | -0.32(-0.63%) |
Oct 20, 2020 | 50.33 | 50.98 | 50.10 | 50.67 | 330,356 | +0.46(+0.91%) |
Oct 19, 2020 | 51.61 | 51.96 | 50.07 | 50.21 | 763,792 | -1.64(-3.16%) |
Oct 16, 2020 | 52.12 | 52.66 | 51.83 | 51.85 | 396,819 | -0.04(-0.07%) |
Oct 15, 2020 | 50.62 | 51.97 | 50.47 | 51.89 | 521,788 | +0.62(+1.20%) |
Oct 14, 2020 | 50.70 | 51.99 | 50.70 | 51.27 | 413,384 | +0.48(+0.95%) |
Oct 13, 2020 | 50.72 | 51.31 | 50.49 | 50.79 | 369,191 | -0.46(-0.91%) |
Oct 12, 2020 | 51.24 | 51.43 | 50.84 | 51.25 | 243,539 | +0.19(+0.37%) |
Oct 09, 2020 | 51.62 | 52.17 | 50.86 | 51.06 | 569,041 | +0.14(+0.27%) |
Oct 08, 2020 | 50.52 | 50.99 | 50.01 | 50.93 | 352,683 | +0.78(+1.55%) |
Oct 07, 2020 | 50.04 | 50.45 | 49.71 | 50.15 | 351,869 | +0.38(+0.77%) |
Oct 06, 2020 | 50.55 | 50.99 | 49.62 | 49.77 | 538,294 | -0.61(-1.21%) |
Oct 05, 2020 | 50.30 | 50.58 | 49.88 | 50.38 | 587,057 | +0.52(+1.04%) |
Oct 02, 2020 | 49.09 | 50.43 | 49.09 | 49.86 | 444,862 | -0.29(-0.58%) |