Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 61.95 | 61.95 | 61.95 | 349,624 | -0.02(-0.03%) | |
Dec 30, 2020 | 61.85 | 62.60 | 61.39 | 61.96 | 349,624 | +0.52(+0.84%) |
Dec 29, 2020 | 62.66 | 62.66 | 61.03 | 61.45 | 238,058 | -1.08(-1.73%) |
Dec 28, 2020 | 62.52 | 62.86 | 61.83 | 62.53 | 258,192 | +0.61(+0.98%) |
Dec 24, 2020 | 62.49 | 62.49 | 61.21 | 61.92 | 303,994 | -0.36(-0.57%) |
Dec 23, 2020 | 61.06 | 62.48 | 60.68 | 62.28 | 463,445 | +1.66(+2.74%) |
Dec 22, 2020 | 61.59 | 61.84 | 60.45 | 60.62 | 509,129 | -0.80(-1.31%) |
Dec 21, 2020 | 60.57 | 61.44 | 60.22 | 61.42 | 605,810 | +1.13(+1.87%) |
Dec 18, 2020 | 60.72 | 60.73 | 59.79 | 60.29 | 1,243,857 | -0.44(-0.72%) |
Dec 17, 2020 | 60.61 | 60.85 | 60.11 | 60.73 | 834,388 | +0.00(+0.00%) |
Dec 16, 2020 | 60.56 | 60.75 | 60.02 | 60.73 | 635,457 | +0.45(+0.74%) |
Dec 15, 2020 | 59.38 | 60.43 | 58.78 | 60.28 | 427,179 | +1.50(+2.55%) |
Dec 14, 2020 | 59.85 | 59.85 | 58.42 | 58.78 | 407,060 | +0.03(+0.05%) |
Dec 11, 2020 | 58.08 | 59.37 | 58.08 | 58.76 | 332,766 | -0.20(-0.33%) |
Dec 10, 2020 | 58.52 | 59.09 | 58.23 | 58.95 | 245,434 | -0.01(-0.01%) |
Dec 09, 2020 | 59.17 | 59.47 | 58.47 | 58.96 | 307,661 | +0.20(+0.33%) |
Dec 08, 2020 | 58.25 | 59.34 | 58.25 | 58.77 | 208,953 | -0.24(-0.41%) |
Dec 07, 2020 | 58.06 | 59.17 | 57.84 | 59.01 | 278,684 | +0.30(+0.51%) |
Dec 04, 2020 | 58.19 | 58.74 | 57.44 | 58.70 | 311,447 | +1.14(+1.99%) |
Dec 03, 2020 | 57.71 | 58.09 | 57.29 | 57.56 | 286,188 | +0.14(+0.25%) |
Dec 02, 2020 | 56.49 | 57.44 | 56.26 | 57.42 | 318,048 | +0.58(+1.01%) |
Dec 01, 2020 | 56.92 | 57.50 | 56.46 | 56.84 | 424,525 | +1.14(+2.05%) |
Nov 30, 2020 | 56.61 | 56.95 | 55.60 | 55.70 | 644,560 | -1.54(-2.69%) |
Nov 27, 2020 | 57.14 | 57.84 | 56.28 | 57.24 | 271,853 | +0.00(+0.00%) |
Nov 25, 2020 | 57.22 | 57.42 | 56.28 | 57.24 | 309,078 | -0.57(-0.98%) |
Nov 24, 2020 | 56.08 | 57.91 | 56.07 | 57.81 | 483,946 | +2.90(+5.28%) |
Nov 23, 2020 | 54.64 | 55.19 | 53.99 | 54.91 | 311,123 | +1.13(+2.09%) |
Nov 20, 2020 | 53.80 | 54.12 | 53.33 | 53.78 | 409,021 | -0.51(-0.95%) |
Nov 19, 2020 | 53.96 | 54.34 | 53.53 | 54.30 | 281,000 | -0.20(-0.36%) |
Nov 18, 2020 | 56.61 | 56.85 | 54.39 | 54.49 | 427,484 | -1.87(-3.32%) |
Nov 17, 2020 | 55.50 | 56.62 | 54.96 | 56.36 | 460,666 | -0.21(-0.38%) |
Nov 16, 2020 | 55.75 | 56.71 | 55.29 | 56.58 | 464,620 | +2.26(+4.16%) |
Nov 13, 2020 | 53.55 | 54.57 | 53.42 | 54.32 | 382,963 | +1.43(+2.70%) |
Nov 12, 2020 | 53.18 | 53.90 | 52.36 | 52.89 | 577,446 | -1.17(-2.16%) |
Nov 11, 2020 | 56.07 | 56.07 | 53.83 | 54.06 | 417,954 | -1.81(-3.24%) |
Nov 10, 2020 | 54.66 | 56.16 | 54.36 | 55.87 | 654,048 | +0.80(+1.45%) |
Nov 09, 2020 | 53.55 | 56.14 | 53.53 | 55.07 | 931,253 | +5.71(+11.57%) |
Nov 06, 2020 | 51.21 | 51.37 | 49.28 | 49.36 | 350,025 | -1.21(-2.40%) |
Nov 05, 2020 | 48.90 | 51.01 | 48.90 | 50.58 | 430,690 | +1.82(+3.73%) |
Nov 04, 2020 | 50.37 | 50.49 | 48.71 | 48.76 | 616,366 | -3.65(-6.97%) |
Nov 03, 2020 | 51.44 | 52.73 | 51.15 | 52.41 | 534,812 | +1.90(+3.76%) |
Nov 02, 2020 | 49.41 | 50.77 | 48.94 | 50.51 | 451,671 | +1.66(+3.39%) |
Oct 30, 2020 | 48.10 | 49.09 | 47.97 | 48.86 | 1,219,167 | +0.46(+0.95%) |
Oct 29, 2020 | 47.41 | 48.76 | 46.64 | 48.39 | 545,734 | +1.05(+2.23%) |
Oct 28, 2020 | 48.00 | 49.50 | 46.59 | 47.34 | 712,835 | -1.65(-3.37%) |
Oct 27, 2020 | 50.64 | 50.93 | 48.93 | 48.99 | 687,576 | -1.98(-3.88%) |
Oct 26, 2020 | 51.79 | 51.94 | 50.72 | 50.97 | 578,585 | -1.52(-2.90%) |
Oct 23, 2020 | 52.30 | 53.05 | 51.85 | 52.49 | 315,846 | +0.60(+1.16%) |
Oct 22, 2020 | 50.05 | 51.98 | 50.04 | 51.89 | 355,631 | +2.00(+4.02%) |
Oct 21, 2020 | 49.64 | 50.55 | 49.64 | 49.88 | 294,392 | +0.11(+0.21%) |
Oct 20, 2020 | 49.78 | 50.70 | 49.68 | 49.78 | 285,771 | +0.59(+1.21%) |
Oct 19, 2020 | 49.75 | 50.34 | 49.04 | 49.18 | 347,132 | -0.43(-0.86%) |
Oct 16, 2020 | 49.47 | 50.03 | 48.75 | 49.61 | 389,506 | +0.22(+0.45%) |
Oct 15, 2020 | 47.72 | 49.50 | 47.58 | 49.39 | 338,232 | +1.21(+2.50%) |
Oct 14, 2020 | 48.95 | 49.56 | 48.14 | 48.18 | 265,679 | -0.84(-1.72%) |
Oct 13, 2020 | 49.69 | 49.87 | 48.66 | 49.02 | 449,829 | -1.05(-2.09%) |
Oct 12, 2020 | 49.54 | 50.27 | 49.54 | 50.07 | 270,559 | +0.48(+0.97%) |
Oct 09, 2020 | 50.66 | 50.80 | 49.47 | 49.59 | 318,553 | -0.58(-1.15%) |
Oct 08, 2020 | 50.28 | 50.73 | 49.88 | 50.17 | 435,290 | +0.40(+0.80%) |
Oct 07, 2020 | 49.33 | 50.50 | 49.31 | 49.77 | 496,255 | +0.90(+1.83%) |
Oct 06, 2020 | 48.93 | 50.85 | 48.71 | 48.87 | 684,769 | +0.30(+0.62%) |
Oct 05, 2020 | 47.43 | 49.01 | 47.31 | 48.57 | 589,277 | +1.60(+3.42%) |
Oct 02, 2020 | 45.05 | 47.30 | 44.71 | 46.97 | 534,119 | +1.26(+2.75%) |