Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 61.92 | 61.92 | 61.92 | 385,582 | -0.40(-0.64%) | |
Dec 30, 2020 | 61.22 | 63.36 | 61.22 | 62.32 | 385,582 | +0.83(+1.35%) |
Dec 29, 2020 | 61.93 | 62.54 | 59.33 | 61.49 | 296,647 | -0.26(-0.42%) |
Dec 28, 2020 | 61.50 | 63.67 | 59.62 | 61.75 | 363,247 | +1.20(+1.98%) |
Dec 24, 2020 | 62.99 | 64.10 | 60.12 | 60.55 | 186,800 | -1.42(-2.29%) |
Dec 23, 2020 | 62.24 | 62.30 | 60.31 | 61.97 | 427,989 | +0.41(+0.67%) |
Dec 22, 2020 | 59.41 | 63.50 | 58.51 | 61.56 | 1,201,258 | +1.83(+3.06%) |
Dec 21, 2020 | 60.03 | 61.18 | 59.25 | 59.73 | 602,610 | -0.96(-1.58%) |
Dec 18, 2020 | 61.43 | 61.43 | 58.81 | 60.69 | 1,538,700 | -0.16(-0.26%) |
Dec 17, 2020 | 60.74 | 61.45 | 59.74 | 60.85 | 473,062 | -0.10(-0.16%) |
Dec 16, 2020 | 65.40 | 65.41 | 60.89 | 60.95 | 553,251 | -4.21(-6.46%) |
Dec 15, 2020 | 63.81 | 65.40 | 62.29 | 65.16 | 614,779 | +2.31(+3.68%) |
Dec 14, 2020 | 61.89 | 65.20 | 61.45 | 62.85 | 865,100 | +2.14(+3.52%) |
Dec 11, 2020 | 58.56 | 63.03 | 58.32 | 60.71 | 1,009,900 | +2.75(+4.74%) |
Dec 10, 2020 | 57.95 | 59.15 | 57.00 | 57.96 | 439,931 | +0.20(+0.35%) |
Dec 09, 2020 | 59.83 | 59.94 | 56.87 | 57.76 | 353,894 | -1.36(-2.30%) |
Dec 08, 2020 | 56.97 | 59.56 | 56.40 | 59.12 | 383,123 | +1.81(+3.16%) |
Dec 07, 2020 | 57.33 | 58.98 | 56.80 | 57.31 | 472,029 | -0.16(-0.28%) |
Dec 04, 2020 | 56.72 | 57.83 | 56.00 | 57.47 | 363,700 | +1.41(+2.52%) |
Dec 03, 2020 | 56.35 | 57.14 | 55.52 | 56.06 | 510,514 | +0.25(+0.45%) |
Dec 02, 2020 | 55.77 | 56.12 | 54.27 | 55.81 | 324,778 | +0.07(+0.13%) |
Dec 01, 2020 | 56.36 | 56.36 | 54.15 | 55.74 | 304,910 | +0.59(+1.07%) |
Nov 30, 2020 | 55.16 | 57.18 | 54.38 | 55.15 | 482,962 | -0.66(-1.18%) |
Nov 27, 2020 | 53.97 | 55.90 | 53.45 | 55.81 | 197,700 | +1.81(+3.35%) |
Nov 25, 2020 | 56.27 | 56.27 | 53.80 | 54.00 | 762,000 | -1.95(-3.49%) |
Nov 24, 2020 | 57.97 | 58.01 | 55.72 | 55.95 | 464,050 | -1.33(-2.32%) |
Nov 23, 2020 | 56.86 | 57.90 | 54.80 | 57.28 | 526,088 | +1.22(+2.18%) |
Nov 20, 2020 | 56.06 | 56.45 | 54.01 | 56.06 | 417,200 | -0.86(-1.51%) |
Nov 19, 2020 | 57.74 | 58.65 | 55.97 | 56.92 | 281,536 | -0.95(-1.64%) |
Nov 18, 2020 | 59.88 | 62.80 | 57.74 | 57.87 | 379,970 | -2.00(-3.34%) |
Nov 17, 2020 | 58.96 | 60.15 | 58.24 | 59.87 | 429,636 | +0.32(+0.54%) |
Nov 16, 2020 | 59.67 | 60.27 | 57.98 | 59.55 | 295,055 | +0.54(+0.92%) |
Nov 13, 2020 | 58.60 | 60.03 | 58.25 | 59.01 | 264,100 | +0.82(+1.41%) |
Nov 12, 2020 | 60.00 | 61.33 | 57.72 | 58.19 | 431,486 | -2.59(-4.26%) |
Nov 11, 2020 | 58.77 | 60.96 | 57.68 | 60.78 | 460,396 | +2.83(+4.88%) |
Nov 10, 2020 | 54.25 | 59.76 | 53.70 | 57.95 | 686,662 | -0.03(-0.05%) |
Nov 09, 2020 | 55.94 | 59.51 | 54.69 | 57.98 | 552,255 | +2.99(+5.44%) |
Nov 06, 2020 | 54.50 | 55.42 | 53.14 | 54.99 | 412,400 | +0.42(+0.77%) |
Nov 05, 2020 | 53.64 | 54.80 | 51.94 | 54.57 | 325,560 | +1.49(+2.81%) |
Nov 04, 2020 | 48.61 | 53.40 | 48.61 | 53.08 | 865,300 | +4.81(+9.96%) |
Nov 03, 2020 | 48.52 | 49.08 | 46.82 | 48.27 | 701,767 | +1.02(+2.16%) |
Nov 02, 2020 | 48.82 | 48.82 | 44.68 | 47.25 | 885,625 | -0.75(-1.56%) |
Oct 30, 2020 | 49.06 | 49.38 | 46.66 | 48.00 | 677,500 | -1.52(-3.07%) |
Oct 29, 2020 | 46.00 | 50.51 | 45.09 | 49.52 | 2,437,456 | -2.72(-5.21%) |
Oct 28, 2020 | 51.39 | 53.12 | 49.85 | 52.24 | 616,459 | -0.20(-0.37%) |
Oct 27, 2020 | 53.03 | 53.03 | 50.36 | 52.44 | 390,129 | -0.77(-1.44%) |
Oct 26, 2020 | 58.18 | 58.91 | 52.34 | 53.20 | 473,698 | -5.60(-9.52%) |
Oct 23, 2020 | 55.20 | 58.95 | 55.04 | 58.80 | 700,000 | +3.82(+6.95%) |
Oct 22, 2020 | 52.18 | 56.29 | 51.80 | 54.98 | 935,957 | +2.94(+5.65%) |
Oct 21, 2020 | 53.41 | 54.19 | 51.89 | 52.04 | 423,614 | -1.40(-2.62%) |
Oct 20, 2020 | 53.59 | 54.18 | 52.42 | 53.44 | 462,680 | -0.21(-0.39%) |
Oct 19, 2020 | 57.24 | 57.47 | 53.13 | 53.65 | 624,236 | -3.18(-5.60%) |
Oct 16, 2020 | 57.73 | 59.11 | 56.45 | 56.83 | 785,200 | -0.84(-1.46%) |
Oct 15, 2020 | 58.16 | 58.66 | 56.34 | 57.67 | 392,216 | -1.60(-2.70%) |
Oct 14, 2020 | 58.56 | 61.00 | 58.10 | 59.27 | 524,260 | +0.90(+1.54%) |
Oct 13, 2020 | 58.63 | 59.63 | 57.98 | 58.37 | 347,576 | -0.73(-1.24%) |
Oct 12, 2020 | 59.88 | 60.56 | 57.84 | 59.10 | 278,708 | -0.17(-0.29%) |
Oct 09, 2020 | 59.82 | 60.64 | 58.55 | 59.27 | 588,800 | +0.21(+0.36%) |
Oct 08, 2020 | 59.49 | 59.82 | 57.98 | 59.06 | 448,597 | -0.22(-0.37%) |
Oct 07, 2020 | 59.50 | 60.36 | 58.48 | 59.28 | 433,787 | +0.38(+0.65%) |
Oct 06, 2020 | 59.12 | 60.14 | 57.93 | 58.90 | 576,619 | -0.25(-0.42%) |
Oct 05, 2020 | 54.53 | 59.64 | 54.31 | 59.15 | 1,025,951 | +5.46(+10.17%) |
Oct 02, 2020 | 53.63 | 54.97 | 52.83 | 53.69 | 299,700 | -1.20(-2.19%) |