Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 62.01 | 62.01 | 62.01 | 32,784 | -0.42(-0.68%) | |
Dec 30, 2020 | 63.56 | 64.34 | 62.35 | 62.43 | 32,784 | -0.68(-1.08%) |
Dec 29, 2020 | 64.96 | 65.37 | 62.28 | 63.11 | 65,109 | -0.64(-1.01%) |
Dec 28, 2020 | 67.27 | 67.27 | 62.60 | 63.75 | 83,907 | -1.69(-2.58%) |
Dec 24, 2020 | 66.41 | 67.30 | 65.11 | 65.44 | 40,492 | -0.77(-1.16%) |
Dec 23, 2020 | 69.37 | 69.37 | 66.13 | 66.20 | 41,471 | -2.64(-3.84%) |
Dec 22, 2020 | 66.79 | 68.85 | 65.84 | 68.85 | 57,371 | +2.71(+4.10%) |
Dec 21, 2020 | 65.38 | 66.79 | 63.10 | 66.14 | 68,848 | -0.63(-0.95%) |
Dec 18, 2020 | 66.49 | 66.77 | 65.30 | 66.77 | 51,658 | +0.53(+0.80%) |
Dec 17, 2020 | 65.16 | 67.06 | 64.87 | 66.24 | 64,930 | +2.16(+3.36%) |
Dec 16, 2020 | 62.02 | 64.22 | 62.02 | 64.09 | 74,921 | +2.09(+3.37%) |
Dec 15, 2020 | 61.33 | 62.03 | 60.54 | 62.00 | 48,548 | +1.71(+2.83%) |
Dec 14, 2020 | 60.47 | 61.99 | 60.26 | 60.29 | 61,032 | +0.14(+0.24%) |
Dec 11, 2020 | 58.04 | 60.21 | 57.72 | 60.15 | 41,327 | +0.29(+0.48%) |
Dec 10, 2020 | 54.86 | 59.86 | 54.86 | 59.86 | 38,855 | +3.53(+6.26%) |
Dec 09, 2020 | 60.65 | 60.85 | 55.70 | 56.33 | 76,880 | -4.23(-6.98%) |
Dec 08, 2020 | 59.65 | 60.63 | 59.13 | 60.56 | 36,165 | +0.69(+1.15%) |
Dec 07, 2020 | 58.46 | 60.36 | 58.46 | 59.87 | 40,595 | +1.02(+1.73%) |
Dec 04, 2020 | 58.02 | 59.58 | 58.02 | 58.85 | 37,778 | +0.83(+1.44%) |
Dec 03, 2020 | 57.12 | 59.01 | 57.12 | 58.02 | 36,659 | +0.66(+1.15%) |
Dec 02, 2020 | 58.26 | 58.26 | 54.68 | 57.36 | 55,418 | -0.70(-1.20%) |
Dec 01, 2020 | 58.39 | 58.90 | 56.45 | 58.06 | 63,258 | +0.12(+0.22%) |
Nov 30, 2020 | 57.85 | 58.57 | 54.07 | 57.93 | 54,188 | -0.36(-0.62%) |
Nov 27, 2020 | 56.63 | 58.31 | 56.10 | 58.30 | 45,397 | +2.38(+4.25%) |
Nov 25, 2020 | 53.77 | 56.19 | 53.77 | 55.92 | 53,641 | +2.09(+3.88%) |
Nov 24, 2020 | 53.31 | 53.83 | 52.10 | 53.83 | 49,423 | +1.15(+2.18%) |
Nov 23, 2020 | 53.20 | 53.59 | 51.24 | 52.68 | 57,100 | +0.08(+0.15%) |
Nov 20, 2020 | 52.51 | 54.00 | 52.49 | 52.61 | 51,345 | +0.12(+0.22%) |
Nov 19, 2020 | 49.70 | 52.80 | 49.70 | 52.49 | 87,507 | +2.25(+4.48%) |
Nov 18, 2020 | 50.50 | 51.64 | 49.59 | 50.24 | 56,555 | -0.69(-1.35%) |
Nov 17, 2020 | 50.09 | 51.52 | 49.91 | 50.93 | 56,950 | +0.72(+1.43%) |
Nov 16, 2020 | 48.81 | 50.27 | 48.22 | 50.21 | 76,141 | +0.20(+0.39%) |
Nov 13, 2020 | 50.08 | 50.55 | 48.30 | 50.01 | 60,738 | +1.06(+2.16%) |
Nov 12, 2020 | 49.35 | 50.79 | 48.45 | 48.95 | 100,817 | -0.27(-0.55%) |
Nov 11, 2020 | 47.12 | 49.30 | 47.12 | 49.22 | 81,538 | +3.92(+8.65%) |
Nov 10, 2020 | 47.91 | 48.05 | 42.37 | 45.30 | 153,788 | -3.41(-7.00%) |
Nov 09, 2020 | 54.09 | 57.32 | 48.68 | 48.72 | 162,957 | -8.85(-15.38%) |
Nov 06, 2020 | 56.33 | 57.78 | 54.45 | 57.57 | 94,864 | +0.69(+1.21%) |
Nov 05, 2020 | 55.88 | 57.48 | 55.55 | 56.88 | 120,227 | +4.57(+8.74%) |
Nov 04, 2020 | 49.13 | 52.70 | 49.04 | 52.31 | 108,693 | +7.37(+16.40%) |
Nov 03, 2020 | 44.31 | 46.52 | 43.03 | 44.94 | 105,168 | +1.84(+4.27%) |
Nov 02, 2020 | 44.21 | 45.21 | 41.42 | 43.10 | 72,803 | -0.47(-1.08%) |
Oct 30, 2020 | 48.15 | 48.71 | 42.44 | 43.57 | 115,527 | -6.04(-12.17%) |
Oct 29, 2020 | 49.32 | 50.37 | 48.66 | 49.61 | 56,002 | +2.27(+4.80%) |
Oct 28, 2020 | 50.46 | 50.46 | 47.09 | 47.34 | 77,958 | -5.88(-11.06%) |
Oct 27, 2020 | 51.74 | 53.40 | 51.45 | 53.22 | 48,759 | +2.41(+4.73%) |
Oct 26, 2020 | 52.64 | 54.65 | 48.70 | 50.81 | 113,167 | -3.17(-5.88%) |
Oct 23, 2020 | 52.96 | 53.99 | 51.59 | 53.99 | 70,130 | +1.52(+2.90%) |
Oct 22, 2020 | 52.67 | 53.01 | 49.81 | 52.46 | 121,276 | +0.09(+0.16%) |
Oct 21, 2020 | 53.62 | 55.48 | 52.36 | 52.38 | 85,649 | +0.51(+0.98%) |
Oct 20, 2020 | 52.51 | 53.76 | 51.80 | 51.87 | 37,512 | -0.29(-0.55%) |
Oct 19, 2020 | 54.05 | 55.58 | 51.64 | 52.16 | 76,513 | -1.11(-2.09%) |
Oct 16, 2020 | 54.60 | 55.86 | 53.26 | 53.27 | 79,105 | -0.42(-0.79%) |
Oct 15, 2020 | 51.32 | 53.88 | 50.96 | 53.69 | 81,845 | -0.19(-0.36%) |
Oct 14, 2020 | 57.16 | 57.25 | 52.78 | 53.88 | 112,979 | -2.32(-4.13%) |
Oct 13, 2020 | 55.43 | 56.95 | 55.00 | 56.20 | 88,781 | +1.41(+2.57%) |
Oct 12, 2020 | 54.01 | 56.28 | 53.04 | 54.79 | 136,286 | +3.09(+5.99%) |
Oct 09, 2020 | 49.95 | 51.91 | 49.95 | 51.70 | 90,794 | +2.48(+5.04%) |
Oct 08, 2020 | 49.59 | 49.84 | 48.51 | 49.21 | 43,048 | +0.67(+1.38%) |
Oct 07, 2020 | 47.48 | 48.72 | 47.00 | 48.54 | 52,410 | +2.44(+5.30%) |
Oct 06, 2020 | 47.49 | 48.87 | 45.33 | 46.10 | 66,991 | -1.95(-4.07%) |
Oct 05, 2020 | 46.59 | 48.05 | 46.45 | 48.05 | 69,673 | +2.40(+5.25%) |
Oct 02, 2020 | 44.93 | 48.10 | 44.64 | 45.66 | 126,694 | -2.54(-5.27%) |