Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 62.99 | 62.99 | 62.99 | 308,810 | -0.72(-1.12%) | |
Dec 30, 2020 | 62.70 | 63.99 | 62.70 | 63.70 | 308,810 | +1.05(+1.68%) |
Dec 29, 2020 | 64.20 | 64.79 | 62.36 | 62.65 | 341,305 | -1.06(-1.66%) |
Dec 28, 2020 | 64.80 | 64.85 | 63.23 | 63.71 | 299,345 | -0.81(-1.25%) |
Dec 24, 2020 | 64.18 | 64.63 | 64.01 | 64.52 | 203,275 | +0.34(+0.54%) |
Dec 23, 2020 | 63.66 | 64.69 | 63.66 | 64.18 | 432,064 | +0.70(+1.10%) |
Dec 22, 2020 | 62.83 | 63.59 | 61.95 | 63.48 | 294,904 | +0.66(+1.05%) |
Dec 21, 2020 | 61.07 | 63.22 | 61.07 | 62.82 | 591,697 | +1.10(+1.79%) |
Dec 18, 2020 | 61.59 | 61.95 | 60.85 | 61.71 | 589,398 | +0.72(+1.17%) |
Dec 17, 2020 | 61.45 | 62.10 | 60.97 | 61.00 | 498,873 | -0.23(-0.37%) |
Dec 16, 2020 | 62.49 | 62.88 | 61.21 | 61.22 | 533,921 | -1.36(-2.17%) |
Dec 15, 2020 | 63.52 | 63.95 | 62.57 | 62.58 | 711,838 | -0.88(-1.38%) |
Dec 14, 2020 | 64.31 | 64.31 | 63.41 | 63.46 | 330,517 | -0.55(-0.86%) |
Dec 11, 2020 | 65.43 | 65.43 | 62.91 | 64.01 | 430,731 | -1.53(-2.34%) |
Dec 10, 2020 | 63.98 | 65.68 | 63.65 | 65.54 | 391,389 | +1.47(+2.29%) |
Dec 09, 2020 | 65.46 | 65.94 | 63.72 | 64.08 | 544,294 | -1.14(-1.75%) |
Dec 08, 2020 | 63.61 | 65.40 | 63.43 | 65.22 | 599,397 | +1.68(+2.64%) |
Dec 07, 2020 | 62.63 | 63.89 | 62.16 | 63.54 | 299,026 | +0.85(+1.36%) |
Dec 04, 2020 | 63.32 | 63.93 | 62.51 | 62.69 | 347,036 | -0.55(-0.87%) |
Dec 03, 2020 | 63.32 | 64.06 | 63.10 | 63.24 | 285,553 | +0.23(+0.36%) |
Dec 02, 2020 | 62.79 | 63.44 | 62.20 | 63.02 | 603,316 | +0.04(+0.06%) |
Dec 01, 2020 | 65.22 | 65.60 | 62.53 | 62.98 | 906,710 | -2.06(-3.16%) |
Nov 30, 2020 | 62.11 | 65.12 | 62.11 | 65.04 | 942,962 | +3.18(+5.14%) |
Nov 27, 2020 | 61.07 | 62.45 | 60.97 | 61.86 | 213,102 | +0.89(+1.46%) |
Nov 25, 2020 | 60.05 | 61.14 | 59.41 | 60.97 | 354,103 | +0.87(+1.45%) |
Nov 24, 2020 | 59.38 | 60.12 | 58.22 | 60.10 | 443,536 | +1.19(+2.01%) |
Nov 23, 2020 | 60.49 | 60.49 | 58.16 | 58.91 | 555,023 | -1.04(-1.73%) |
Nov 20, 2020 | 58.81 | 60.34 | 58.36 | 59.95 | 712,484 | +1.37(+2.34%) |
Nov 19, 2020 | 57.48 | 59.10 | 57.48 | 58.58 | 482,255 | +1.13(+1.96%) |
Nov 18, 2020 | 56.95 | 58.18 | 56.95 | 57.45 | 958,277 | +0.67(+1.18%) |
Nov 17, 2020 | 57.01 | 57.18 | 56.04 | 56.78 | 730,136 | -0.20(-0.35%) |
Nov 16, 2020 | 57.64 | 57.76 | 56.67 | 56.98 | 503,155 | -0.80(-1.39%) |
Nov 13, 2020 | 58.44 | 59.09 | 57.57 | 57.79 | 673,930 | -0.57(-0.97%) |
Nov 12, 2020 | 59.32 | 60.26 | 58.03 | 58.35 | 775,507 | -1.25(-2.09%) |
Nov 11, 2020 | 60.96 | 61.16 | 59.54 | 59.60 | 687,461 | -1.16(-1.92%) |
Nov 10, 2020 | 62.98 | 63.00 | 60.59 | 60.76 | 721,115 | -2.13(-3.39%) |
Nov 09, 2020 | 69.50 | 70.98 | 62.88 | 62.89 | 1,094,610 | -4.98(-7.34%) |
Nov 06, 2020 | 63.13 | 68.54 | 61.77 | 67.88 | 2,675,667 | +6.10(+9.88%) |
Nov 05, 2020 | 61.38 | 62.10 | 60.22 | 61.77 | 807,756 | +1.30(+2.15%) |
Nov 04, 2020 | 58.57 | 60.56 | 57.66 | 60.48 | 684,591 | +2.06(+3.52%) |
Nov 03, 2020 | 57.59 | 58.58 | 57.46 | 58.42 | 545,864 | +1.36(+2.39%) |
Nov 02, 2020 | 55.15 | 57.05 | 55.12 | 57.05 | 452,016 | +2.33(+4.26%) |
Oct 30, 2020 | 54.37 | 55.42 | 53.95 | 54.73 | 682,017 | +0.06(+0.12%) |
Oct 29, 2020 | 54.15 | 55.12 | 54.00 | 54.66 | 451,731 | +0.41(+0.75%) |
Oct 28, 2020 | 53.65 | 54.71 | 53.39 | 54.26 | 575,857 | -0.18(-0.33%) |
Oct 27, 2020 | 54.23 | 54.89 | 54.19 | 54.44 | 608,714 | +0.08(+0.15%) |
Oct 26, 2020 | 55.10 | 55.36 | 53.76 | 54.36 | 299,527 | -1.43(-2.56%) |
Oct 23, 2020 | 55.78 | 56.17 | 55.25 | 55.78 | 141,920 | +0.08(+0.15%) |
Oct 22, 2020 | 55.67 | 56.35 | 55.39 | 55.70 | 328,702 | +0.11(+0.19%) |
Oct 21, 2020 | 56.24 | 56.99 | 55.59 | 55.59 | 241,813 | -0.66(-1.17%) |
Oct 20, 2020 | 56.31 | 57.29 | 56.25 | 56.25 | 492,391 | -0.11(-0.19%) |
Oct 19, 2020 | 58.10 | 58.16 | 56.08 | 56.36 | 392,633 | -1.51(-2.60%) |
Oct 16, 2020 | 57.78 | 58.45 | 57.72 | 57.87 | 414,240 | +0.59(+1.02%) |
Oct 15, 2020 | 56.61 | 57.57 | 56.26 | 57.28 | 277,018 | +0.20(+0.35%) |
Oct 14, 2020 | 59.08 | 59.32 | 56.97 | 57.08 | 462,708 | -2.09(-3.54%) |
Oct 13, 2020 | 59.09 | 59.55 | 58.60 | 59.18 | 330,686 | +0.13(+0.21%) |
Oct 12, 2020 | 59.01 | 59.53 | 58.90 | 59.05 | 206,996 | +0.14(+0.23%) |
Oct 09, 2020 | 57.77 | 59.10 | 57.72 | 58.91 | 372,916 | +1.39(+2.42%) |
Oct 08, 2020 | 57.35 | 57.54 | 56.49 | 57.52 | 300,239 | +0.27(+0.47%) |
Oct 07, 2020 | 55.90 | 57.42 | 55.90 | 57.25 | 524,586 | +1.65(+2.97%) |
Oct 06, 2020 | 55.55 | 56.53 | 55.46 | 55.60 | 457,413 | +0.15(+0.28%) |
Oct 05, 2020 | 54.41 | 55.49 | 53.99 | 55.45 | 276,196 | +1.54(+2.86%) |
Oct 02, 2020 | 53.93 | 54.16 | 53.42 | 53.90 | 397,289 | -0.80(-1.47%) |